만기
Calls
시장일 June 03, 2026
Puts
시장일 June 03, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTAP20260618C00040000 | 40.00 | 139.10 | 142.70 | 0.00 | 0 | 1 | 380.34% | 0.99 | 0.00 | -0.10 | 0.01 | 0.01 |
| NTAP20260618C00045000 | 45.00 | 134.10 | 137.70 | 0.00 | 0 | 0 | 305.22% | 0.99 | 0.00 | -0.04 | 0.01 | 0.01 |
| NTAP20260618C00050000 | 50.00 | 129.10 | 132.70 | 0.00 | 0 | 0 | 281.42% | 0.99 | 0.00 | -0.04 | 0.01 | 0.02 |
| NTAP20260618C00055000 | 55.00 | 124.10 | 127.50 | 0.00 | 0 | 0 | 300.64% | 0.99 | 0.00 | -0.09 | 0.01 | 0.02 |
| NTAP20260618C00060000 | 60.00 | 119.20 | 122.70 | 0.00 | 0 | 2 | 265.51% | 0.99 | 0.00 | -0.07 | 0.01 | 0.02 |
| NTAP20260618C00065000 | 65.00 | 114.20 | 117.40 | 0.00 | 0 | 0 | 229.89% | 0.99 | 0.00 | -0.04 | 0.01 | 0.02 |
| NTAP20260618C00070000 | 70.00 | 109.20 | 112.70 | 0.00 | 0 | 4 | 213.21% | 0.99 | 0.00 | -0.04 | 0.01 | 0.02 |
| NTAP20260618C00075000 | 75.00 | 104.20 | 107.40 | 0.00 | 0 | 49 | 224.78% | 0.98 | 0.00 | -0.09 | 0.01 | 0.03 |
| NTAP20260618C00080000 | 80.00 | 99.20 | 102.70 | 0.00 | 0 | 8 | 205.69% | 0.98 | 0.00 | -0.08 | 0.01 | 0.03 |
| NTAP20260618C00085000 | 85.00 | 94.20 | 97.80 | 0.00 | 0 | 3 | 191.21% | 0.98 | 0.00 | -0.08 | 0.01 | 0.03 |
| NTAP20260618C00090000 | 90.00 | 89.20 | 92.60 | 0.00 | 0 | 38 | 180.72% | 0.98 | 0.00 | -0.08 | 0.02 | 0.03 |
| NTAP20260618C00095000 | 95.00 | 84.20 | 87.80 | 0.00 | 0 | 29 | 161.50% | 0.98 | 0.00 | -0.07 | 0.02 | 0.03 |
| NTAP20260618C00100000 | 100.00 | 79.70 | 82.20 | 0.00 | 0 | 159 | 165.22% | 0.97 | 0.00 | -0.11 | 0.02 | 0.04 |
| NTAP20260618C00105000 | 105.00 | 74.60 | 77.30 | 0.00 | 0 | 178 | 134.83% | 0.98 | 0.00 | -0.06 | 0.02 | 0.04 |
| NTAP20260618C00110000 | 110.00 | 69.30 | 72.20 | 0.00 | 0 | 82 | 137.05% | 0.97 | 0.00 | -0.09 | 0.02 | 0.04 |
| NTAP20260618C00115000 | 115.00 | 64.60 | 67.30 | 66.00 | 1 | 395 | 123.92% | 0.97 | 0.00 | -0.08 | 0.02 | 0.04 |
| NTAP20260618C00120000 | 120.00 | 59.50 | 62.30 | 62.00 | 11 | 1,118 | 113.49% | 0.97 | 0.00 | -0.08 | 0.02 | 0.04 |
| NTAP20260618C00125000 | 125.00 | 54.50 | 57.30 | 56.35 | 1 | 2,743 | 103.46% | 0.97 | 0.00 | -0.08 | 0.03 | 0.05 |
| NTAP20260618C00130000 | 130.00 | 49.30 | 52.30 | 50.00 | 1 | 865 | 100.44% | 0.96 | 0.00 | -0.10 | 0.03 | 0.05 |
| NTAP20260618C00135000 | 135.00 | 44.80 | 47.40 | 45.40 | 1 | 1,121 | 86.09% | 0.96 | 0.00 | -0.08 | 0.03 | 0.05 |
| NTAP20260618C00140000 | 140.00 | 39.80 | 42.40 | 40.41 | 2 | 758 | 82.40% | 0.95 | 0.00 | -0.10 | 0.04 | 0.05 |
| NTAP20260618C00145000 | 145.00 | 35.00 | 37.30 | 35.51 | 18 | 5,177 | 67.91% | 0.95 | 0.00 | -0.07 | 0.04 | 0.05 |
| NTAP20260618C00150000 | 150.00 | 29.90 | 32.60 | 30.50 | 1 | 429 | 63.83% | 0.93 | 0.01 | -0.09 | 0.05 | 0.06 |
| NTAP20260618C00155000 | 155.00 | 25.20 | 28.00 | 26.98 | 5 | 130 | 63.34% | 0.90 | 0.01 | -0.13 | 0.07 | 0.05 |
| NTAP20260618C00160000 | 160.00 | 20.60 | 23.50 | 18.60 | 1 | 458 | 57.51% | 0.87 | 0.01 | -0.15 | 0.08 | 0.05 |
| NTAP20260618C00165000 | 165.00 | 16.50 | 19.00 | 18.48 | 60 | 662 | 54.23% | 0.81 | 0.01 | -0.18 | 0.10 | 0.05 |
| NTAP20260618C00170000 | 170.00 | 12.70 | 15.30 | 13.94 | 39 | 687 | 49.17% | 0.75 | 0.02 | -0.19 | 0.12 | 0.05 |
| NTAP20260618C00175000 | 175.00 | 10.00 | 11.30 | 10.28 | 27 | 495 | 50.84% | 0.65 | 0.02 | -0.23 | 0.14 | 0.04 |
| NTAP20260618C00180000 | 180.00 | 7.90 | 8.30 | 7.96 | 108 | 708 | 50.35% | 0.54 | 0.02 | -0.25 | 0.15 | 0.04 |
| NTAP20260618C00185000 | 185.00 | 5.70 | 6.00 | 5.60 | 52 | 1,582 | 50.94% | 0.44 | 0.02 | -0.25 | 0.14 | 0.03 |
| NTAP20260618C00190000 | 190.00 | 3.50 | 4.40 | 4.01 | 27 | 394 | 51.22% | 0.34 | 0.02 | -0.23 | 0.13 | 0.02 |
| NTAP20260618C00195000 | 195.00 | 2.55 | 3.10 | 2.81 | 11 | 154 | 50.52% | 0.25 | 0.02 | -0.20 | 0.12 | 0.02 |
| NTAP20260618C00200000 | 200.00 | 1.75 | 2.10 | 1.95 | 68 | 1,186 | 52.78% | 0.19 | 0.01 | -0.17 | 0.10 | 0.01 |
| NTAP20260618C00210000 | 210.00 | 0.70 | 1.00 | 1.00 | 60 | 1,280 | 53.88% | 0.10 | 0.01 | -0.11 | 0.06 | 0.01 |
| NTAP20260618C00220000 | 220.00 | 0.40 | 0.60 | 0.45 | 19 | 29 | 58.70% | 0.06 | 0.01 | -0.08 | 0.04 | 0.00 |
| NTAP20260618C00230000 | 230.00 | 0.10 | 0.30 | 0.18 | 200 | 0 | 58.85% | 0.03 | 0.00 | -0.04 | 0.02 | 0.00 |
| NTAP20260618C00240000 | 240.00 | 0.00 | 0.10 | 0.10 | 1 | 10 | 56.21% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| NTAP20260618C00250000 | 250.00 | 0.00 | 2.10 | 0.00 | 0 | 2 | 100.78% | 0.07 | 0.00 | -0.16 | 0.05 | 0.00 |
| NTAP20260618C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 110.45% | 0.07 | 0.00 | -0.17 | 0.05 | 0.00 |
| NTAP20260618C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 119.10% | 0.06 | 0.00 | -0.17 | 0.05 | 0.00 |
| NTAP20260618C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 27 | 127.28% | 0.06 | 0.00 | -0.18 | 0.04 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTAP20260618P00040000 | 40.00 | 0.00 | 0.25 | 0.00 | 0 | 2 | 306.97% | -0.00 | 0.00 | -0.03 | 0.00 | -0.00 |
| NTAP20260618P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 391.48% | -0.02 | 0.00 | -0.18 | 0.01 | -0.00 |
| NTAP20260618P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 363.03% | -0.02 | 0.00 | -0.18 | 0.02 | -0.00 |
| NTAP20260618P00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 337.54% | -0.02 | 0.00 | -0.18 | 0.02 | -0.00 |
| NTAP20260618P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 314.44% | -0.02 | 0.00 | -0.18 | 0.02 | -0.00 |
| NTAP20260618P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 10 | 293.32% | -0.02 | 0.00 | -0.18 | 0.02 | -0.00 |
| NTAP20260618P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 48 | 273.86% | -0.02 | 0.00 | -0.18 | 0.02 | -0.00 |
| NTAP20260618P00075000 | 75.00 | 0.00 | 0.05 | 0.00 | 0 | 19 | 154.38% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| NTAP20260618P00080000 | 80.00 | 0.00 | 0.05 | 0.00 | 0 | 171 | 143.65% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| NTAP20260618P00085000 | 85.00 | 0.00 | 0.05 | 0.00 | 0 | 89 | 133.56% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| NTAP20260618P00090000 | 90.00 | 0.00 | 0.05 | 0.00 | 0 | 521 | 124.03% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| NTAP20260618P00095000 | 95.00 | 0.00 | 0.05 | 0.00 | 0 | 2,334 | 115.02% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| NTAP20260618P00100000 | 100.00 | 0.00 | 0.50 | 0.00 | 0 | 892 | 140.13% | -0.01 | 0.00 | -0.05 | 0.01 | -0.00 |
| NTAP20260618P00105000 | 105.00 | 0.00 | 0.05 | 0.02 | 1 | 1,820 | 98.28% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| NTAP20260618P00110000 | 110.00 | 0.00 | 0.05 | 0.01 | 17 | 964 | 90.46% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| NTAP20260618P00115000 | 115.00 | 0.00 | 0.10 | 0.00 | 0 | 785 | 89.32% | -0.00 | 0.00 | -0.01 | 0.01 | -0.00 |
| NTAP20260618P00120000 | 120.00 | 0.00 | 0.35 | 0.05 | 2 | 770 | 95.88% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| NTAP20260618P00125000 | 125.00 | 0.00 | 0.15 | 0.00 | 0 | 564 | 77.95% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| NTAP20260618P00130000 | 130.00 | 0.00 | 0.15 | 0.10 | 1 | 1,943 | 70.50% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| NTAP20260618P00135000 | 135.00 | 0.00 | 0.35 | 0.10 | 4 | 488 | 71.28% | -0.02 | 0.00 | -0.04 | 0.02 | -0.00 |
| NTAP20260618P00140000 | 140.00 | 0.10 | 0.20 | 0.00 | 0 | 387 | 62.06% | -0.02 | 0.00 | -0.03 | 0.02 | -0.00 |
| NTAP20260618P00145000 | 145.00 | 0.05 | 0.45 | 0.00 | 0 | 153 | 56.01% | -0.02 | 0.00 | -0.03 | 0.02 | -0.00 |
| NTAP20260618P00150000 | 150.00 | 0.20 | 0.65 | 0.35 | 3 | 136 | 57.30% | -0.05 | 0.00 | -0.07 | 0.04 | -0.00 |
| NTAP20260618P00155000 | 155.00 | 0.30 | 1.20 | 0.50 | 16 | 12 | 56.01% | -0.08 | 0.01 | -0.10 | 0.05 | -0.01 |
| NTAP20260618P00160000 | 160.00 | 0.65 | 1.40 | 0.65 | 4 | 142 | 50.99% | -0.11 | 0.01 | -0.11 | 0.07 | -0.01 |
| NTAP20260618P00165000 | 165.00 | 1.45 | 1.95 | 1.86 | 2 | 31 | 48.98% | -0.16 | 0.01 | -0.15 | 0.09 | -0.01 |
| NTAP20260618P00170000 | 170.00 | 2.70 | 3.10 | 2.60 | 17 | 722 | 49.90% | -0.25 | 0.02 | -0.20 | 0.12 | -0.02 |
| NTAP20260618P00175000 | 175.00 | 4.40 | 4.70 | 4.44 | 37 | 99 | 49.67% | -0.35 | 0.02 | -0.23 | 0.14 | -0.03 |
| NTAP20260618P00180000 | 180.00 | 6.50 | 7.00 | 6.20 | 4 | 368 | 50.52% | -0.46 | 0.02 | -0.25 | 0.15 | -0.03 |
| NTAP20260618P00185000 | 185.00 | 9.30 | 9.80 | 0.00 | 0 | 141 | 50.76% | -0.56 | 0.02 | -0.25 | 0.14 | -0.04 |
| NTAP20260618P00190000 | 190.00 | 12.20 | 13.90 | 13.19 | 1 | 110 | 49.84% | -0.67 | 0.02 | -0.22 | 0.13 | -0.04 |
| NTAP20260618P00195000 | 195.00 | 16.20 | 17.90 | 0.00 | 0 | 37 | 51.87% | -0.75 | 0.02 | -0.21 | 0.12 | -0.05 |
| NTAP20260618P00200000 | 200.00 | 19.40 | 22.10 | 0.00 | 0 | 2 | 48.52% | -0.84 | 0.01 | -0.15 | 0.09 | -0.05 |
| NTAP20260618P00210000 | 210.00 | 28.50 | 31.60 | 0.00 | 0 | 18 | 46.85% | -0.94 | 0.01 | -0.07 | 0.04 | -0.04 |
| NTAP20260618P00220000 | 220.00 | 38.10 | 40.90 | 0.00 | 0 | 45 | 81.04% | -0.87 | 0.01 | -0.21 | 0.08 | -0.05 |
| NTAP20260618P00230000 | 230.00 | 48.00 | 50.70 | 0.00 | 0 | 0 | 85.99% | -0.90 | 0.01 | -0.18 | 0.06 | -0.05 |
| NTAP20260618P00240000 | 240.00 | 57.60 | 61.00 | 0.00 | 0 | 0 | 96.94% | -0.91 | 0.00 | -0.19 | 0.06 | -0.05 |
| NTAP20260618P00250000 | 250.00 | 67.90 | 70.80 | 0.00 | 0 | 0 | 101.27% | -0.93 | 0.00 | -0.16 | 0.05 | -0.05 |
| NTAP20260618P00260000 | 260.00 | 77.90 | 80.70 | 0.00 | 0 | 0 | 116.74% | -0.92 | 0.00 | -0.20 | 0.05 | -0.06 |
| NTAP20260618P00270000 | 270.00 | 87.80 | 91.00 | 0.00 | 0 | 0 | 131.46% | -0.92 | 0.00 | -0.24 | 0.06 | -0.06 |
| NTAP20260618P00280000 | 280.00 | 97.80 | 101.00 | 0.00 | 0 | 0 | 143.85% | -0.91 | 0.00 | -0.27 | 0.06 | -0.06 |
