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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVAX20260612C00003000 | 3.00 | 5.95 | 9.15 | 7.59 | 2 | 3 | 676.44% | 0.95 | 0.01 | -0.06 | 0.00 | 0.00 |
| NVAX20260612C00004000 | 4.00 | 4.75 | 7.45 | 6.15 | 2 | 3 | 752.30% | 0.92 | 0.01 | -0.10 | 0.00 | 0.00 |
| NVAX20260612C00004500 | 4.50 | 4.60 | 6.60 | 0.00 | 0 | 1 | 617.30% | 0.91 | 0.02 | -0.09 | 0.00 | 0.00 |
| NVAX20260612C00005000 | 5.00 | 3.80 | 7.20 | 5.43 | 1 | 2 | 433.15% | 0.92 | 0.02 | -0.06 | 0.00 | 0.00 |
| NVAX20260612C00005500 | 5.50 | 3.10 | 6.70 | 0.00 | 0 | 0 | 346.83% | 0.92 | 0.03 | -0.04 | 0.00 | 0.00 |
| NVAX20260612C00006000 | 6.00 | 2.44 | 5.55 | 0.00 | 0 | 1 | 315.21% | 0.91 | 0.03 | -0.05 | 0.00 | 0.00 |
| NVAX20260612C00006500 | 6.50 | 2.45 | 5.05 | 0.00 | 0 | 0 | 319.94% | 0.87 | 0.04 | -0.06 | 0.00 | 0.00 |
| NVAX20260612C00007000 | 7.00 | 1.94 | 5.20 | 0.00 | 0 | 0 | 294.34% | 0.85 | 0.05 | -0.06 | 0.00 | 0.00 |
| NVAX20260612C00007500 | 7.50 | 0.71 | 4.70 | 0.00 | 0 | 16 | 582.07% | 0.79 | 0.03 | -0.15 | 0.00 | 0.00 |
| NVAX20260612C00008000 | 8.00 | 1.10 | 4.20 | 0.00 | 0 | 16 | 217.94% | 0.81 | 0.08 | -0.05 | 0.00 | 0.00 |
| NVAX20260612C00008500 | 8.50 | 0.57 | 2.88 | 0.00 | 0 | 2 | 250.93% | 0.75 | 0.08 | -0.07 | 0.01 | 0.00 |
| NVAX20260612C00009000 | 9.00 | 0.25 | 3.20 | 0.00 | 0 | 116 | 161.21% | 0.73 | 0.13 | -0.05 | 0.01 | 0.00 |
| NVAX20260612C00009500 | 9.50 | 0.14 | 2.95 | 0.00 | 0 | 9 | 26.84% | 0.96 | 0.20 | -0.00 | 0.00 | 0.00 |
| NVAX20260612C00010000 | 10.00 | 0.59 | 0.82 | 0.66 | 137 | 281 | 82.90% | 0.59 | 0.29 | -0.03 | 0.01 | 0.00 |
| NVAX20260612C00010500 | 10.50 | 0.38 | 0.68 | 0.00 | 0 | 103 | 87.34% | 0.45 | 0.28 | -0.03 | 0.01 | 0.00 |
| NVAX20260612C00011000 | 11.00 | 0.21 | 0.37 | 0.26 | 99 | 167 | 90.20% | 0.33 | 0.25 | -0.03 | 0.01 | 0.00 |
| NVAX20260612C00011500 | 11.50 | 0.13 | 0.26 | 0.21 | 45 | 61 | 92.46% | 0.23 | 0.20 | -0.03 | 0.00 | 0.00 |
| NVAX20260612C00012000 | 12.00 | 0.00 | 0.18 | 0.13 | 4 | 174 | 97.62% | 0.17 | 0.16 | -0.02 | 0.00 | 0.00 |
| NVAX20260612C00012500 | 12.50 | 0.00 | 0.39 | 0.00 | 0 | 331 | 129.30% | 0.19 | 0.13 | -0.03 | 0.00 | 0.00 |
| NVAX20260612C00013000 | 13.00 | 0.01 | 0.46 | 0.00 | 0 | 99 | 154.00% | 0.19 | 0.11 | -0.04 | 0.00 | 0.00 |
| NVAX20260612C00013500 | 13.50 | 0.01 | 0.05 | 0.00 | 0 | 29 | 101.08% | 0.05 | 0.06 | -0.01 | 0.00 | 0.00 |
| NVAX20260612C00014000 | 14.00 | 0.00 | 1.11 | 0.00 | 0 | 6 | 229.97% | 0.25 | 0.08 | -0.06 | 0.01 | 0.00 |
| NVAX20260612C00014500 | 14.50 | 0.00 | 1.64 | 0.00 | 0 | 5 | 275.84% | 0.28 | 0.08 | -0.08 | 0.01 | 0.00 |
| NVAX20260612C00015000 | 15.00 | 0.00 | 1.11 | 0.00 | 0 | 15 | 277.25% | 0.26 | 0.07 | -0.08 | 0.01 | 0.00 |
| NVAX20260612C00015500 | 15.50 | 0.00 | 0.94 | 0.00 | 0 | 0 | 272.97% | 0.23 | 0.07 | -0.07 | 0.00 | 0.00 |
| NVAX20260612C00016000 | 16.00 | 0.00 | 1.49 | 0.00 | 0 | 15 | 338.63% | 0.29 | 0.06 | -0.10 | 0.01 | 0.00 |
| NVAX20260612C00016500 | 16.50 | 0.00 | 1.08 | 0.00 | 0 | 0 | 310.90% | 0.23 | 0.06 | -0.08 | 0.00 | 0.00 |
| NVAX20260612C00017000 | 17.00 | 0.00 | 1.08 | 0.00 | 0 | 32 | 321.94% | 0.23 | 0.06 | -0.09 | 0.00 | 0.00 |
| NVAX20260612C00017500 | 17.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 339.73% | 0.23 | 0.06 | -0.09 | 0.00 | 0.00 |
| NVAX20260612C00018000 | 18.00 | 0.00 | 2.14 | 0.00 | 0 | 7 | 442.51% | 0.32 | 0.05 | -0.14 | 0.01 | 0.00 |
| NVAX20260612C00019000 | 19.00 | 0.00 | 2.14 | 0.00 | 0 | 10 | 463.02% | 0.32 | 0.05 | -0.15 | 0.01 | 0.00 |
| NVAX20260612C00020000 | 20.00 | 0.01 | 0.04 | 0.01 | 48 | 23 | 199.09% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NVAX20260612P00003000 | 3.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 310.87% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| NVAX20260612P00004000 | 4.00 | 0.00 | 0.22 | 0.00 | 0 | 0 | 395.66% | -0.03 | 0.01 | -0.03 | 0.00 | -0.00 |
| NVAX20260612P00004500 | 4.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 494.13% | -0.07 | 0.02 | -0.06 | 0.00 | -0.00 |
| NVAX20260612P00005000 | 5.00 | 0.00 | 0.71 | 0.00 | 0 | 0 | 433.32% | -0.08 | 0.02 | -0.06 | 0.00 | -0.00 |
| NVAX20260612P00005500 | 5.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 394.10% | -0.10 | 0.03 | -0.06 | 0.00 | -0.00 |
| NVAX20260612P00006000 | 6.00 | 0.00 | 1.31 | 0.00 | 0 | 5 | 228.91% | -0.05 | 0.03 | -0.02 | 0.00 | -0.00 |
| NVAX20260612P00006500 | 6.50 | 0.00 | 0.02 | 0.00 | 0 | 10 | 135.03% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| NVAX20260612P00007000 | 7.00 | 0.00 | 0.02 | 0.00 | 0 | 4 | 115.25% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| NVAX20260612P00007500 | 7.50 | 0.00 | 0.66 | 0.02 | 1 | 36 | 227.14% | -0.15 | 0.06 | -0.05 | 0.00 | -0.00 |
| NVAX20260612P00008000 | 8.00 | 0.00 | 0.27 | 0.05 | 1 | 101 | 140.94% | -0.11 | 0.08 | -0.02 | 0.00 | -0.00 |
| NVAX20260612P00008500 | 8.50 | 0.00 | 0.73 | 0.00 | 0 | 11 | 171.13% | -0.21 | 0.10 | -0.04 | 0.00 | -0.00 |
| NVAX20260612P00009000 | 9.00 | 0.02 | 0.40 | 0.17 | 18 | 4 | 84.66% | -0.15 | 0.17 | -0.02 | 0.00 | -0.00 |
| NVAX20260612P00009500 | 9.50 | 0.17 | 0.44 | 0.25 | 18 | 278 | 81.94% | -0.26 | 0.25 | -0.02 | 0.01 | -0.00 |
| NVAX20260612P00010000 | 10.00 | 0.37 | 0.68 | 0.44 | 21 | 131 | 85.14% | -0.41 | 0.28 | -0.03 | 0.01 | -0.00 |
| NVAX20260612P00010500 | 10.50 | 0.64 | 0.77 | 0.00 | 0 | 8 | 87.24% | -0.55 | 0.28 | -0.03 | 0.01 | -0.00 |
| NVAX20260612P00011000 | 11.00 | 0.60 | 1.62 | 0.00 | 0 | 8 | 97.83% | -0.65 | 0.23 | -0.03 | 0.01 | -0.00 |
| NVAX20260612P00011500 | 11.50 | 1.30 | 1.72 | 0.00 | 0 | 4 | 101.42% | -0.74 | 0.20 | -0.03 | 0.01 | -0.00 |
| NVAX20260612P00012000 | 12.00 | 1.60 | 2.98 | 0.00 | 0 | 0 | 155.48% | -0.70 | 0.14 | -0.05 | 0.01 | -0.00 |
| NVAX20260612P00012500 | 12.50 | 1.30 | 3.75 | 0.00 | 0 | 0 | 146.93% | -0.77 | 0.13 | -0.04 | 0.00 | -0.00 |
| NVAX20260612P00013000 | 13.00 | 1.55 | 4.10 | 0.00 | 0 | 1 | 168.48% | -0.78 | 0.11 | -0.04 | 0.00 | -0.00 |
| NVAX20260612P00013500 | 13.50 | 2.20 | 5.35 | 4.33 | 1 | 1 | 199.47% | -0.76 | 0.10 | -0.05 | 0.00 | -0.00 |
| NVAX20260612P00014000 | 14.00 | 3.35 | 5.40 | 0.00 | 0 | 0 | 262.48% | -0.71 | 0.08 | -0.08 | 0.01 | -0.00 |
| NVAX20260612P00014500 | 14.50 | 3.85 | 5.35 | 0.00 | 0 | 1 | 222.54% | -0.79 | 0.08 | -0.06 | 0.00 | -0.00 |
| NVAX20260612P00015000 | 15.00 | 3.60 | 6.85 | 0.00 | 0 | 0 | 276.83% | -0.74 | 0.07 | -0.08 | 0.01 | -0.00 |
| NVAX20260612P00015500 | 15.50 | 4.90 | 6.25 | 0.00 | 0 | 1 | 253.27% | -0.80 | 0.07 | -0.06 | 0.00 | -0.00 |
| NVAX20260612P00016000 | 16.00 | 5.15 | 6.45 | 6.11 | 1 | 1 | 186.91% | -0.91 | 0.05 | -0.02 | 0.00 | -0.00 |
| NVAX20260612P00016500 | 16.50 | 5.90 | 7.00 | 6.38 | 9 | 5 | 215.02% | -0.89 | 0.05 | -0.03 | 0.00 | -0.00 |
| NVAX20260612P00017000 | 17.00 | 5.05 | 8.85 | 0.00 | 0 | 0 | 286.73% | -0.81 | 0.06 | -0.07 | 0.00 | -0.00 |
| NVAX20260612P00017500 | 17.50 | 6.75 | 8.35 | 7.34 | 2 | 3 | 264.84% | -0.86 | 0.05 | -0.05 | 0.00 | -0.00 |
| NVAX20260612P00018000 | 18.00 | 6.40 | 9.55 | 0.00 | 0 | 2 | 259.17% | -0.88 | 0.05 | -0.04 | 0.00 | -0.00 |
| NVAX20260612P00019000 | 19.00 | 7.35 | 9.80 | 0.00 | 0 | 0 | 380.65% | -0.77 | 0.05 | -0.10 | 0.00 | -0.00 |
| NVAX20260612P00020000 | 20.00 | 7.90 | 11.80 | 0.00 | 0 | 0 | 240.25% | -0.94 | 0.03 | -0.02 | 0.00 | -0.00 |
