만기
Puts
시장일 June 03, 2026
Calls
시장일 June 03, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NYNY20260618P00015000 | 15.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 219.00% | -0.08 | 0.01 | -0.05 | 0.01 | -0.00 |
| NYNY20260618P00019000 | 19.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 140.59% | -0.12 | 0.03 | -0.05 | 0.01 | -0.00 |
| NYNY20260618P00020000 | 20.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 122.95% | -0.13 | 0.03 | -0.05 | 0.01 | -0.00 |
| NYNY20260618P00021000 | 21.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 105.78% | -0.15 | 0.04 | -0.04 | 0.01 | -0.00 |
| NYNY20260618P00022000 | 22.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 88.86% | -0.18 | 0.06 | -0.04 | 0.01 | -0.00 |
| NYNY20260618P00023000 | 23.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 71.95% | -0.21 | 0.08 | -0.04 | 0.02 | -0.00 |
| NYNY20260618P00024000 | 24.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 54.65% | -0.26 | 0.12 | -0.03 | 0.02 | -0.00 |
| NYNY20260618P00025000 | 25.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 53.72% | -0.40 | 0.14 | -0.04 | 0.02 | -0.00 |
| NYNY20260618P00026000 | 26.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 45.83% | -0.56 | 0.17 | -0.03 | 0.02 | -0.00 |
| NYNY20260618P00027000 | 27.00 | 0.00 | 3.30 | 0.00 | 0 | 0 | 33.20% | -0.81 | 0.20 | -0.02 | 0.01 | -0.00 |
| NYNY20260618P00028000 | 28.00 | 0.65 | 4.30 | 0.00 | 0 | 0 | 136.40% | -0.58 | 0.06 | -0.09 | 0.02 | -0.01 |
| NYNY20260618P00029000 | 29.00 | 1.65 | 5.30 | 0.00 | 0 | 0 | 151.47% | -0.60 | 0.05 | -0.10 | 0.02 | -0.01 |
| NYNY20260618P00030000 | 30.00 | 2.65 | 6.30 | 0.00 | 0 | 0 | 165.25% | -0.62 | 0.05 | -0.11 | 0.02 | -0.01 |
| NYNY20260618P00031000 | 31.00 | 3.60 | 7.30 | 0.00 | 0 | 0 | 177.99% | -0.64 | 0.04 | -0.12 | 0.02 | -0.01 |
| NYNY20260618P00035000 | 35.00 | 7.60 | 11.30 | 0.00 | 0 | 0 | 221.43% | -0.68 | 0.03 | -0.14 | 0.02 | -0.01 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NYNY20260618C00015000 | 15.00 | 8.70 | 12.40 | 0.00 | 0 | 0 | 354.47% | 0.87 | 0.01 | -0.13 | 0.01 | 0.00 |
| NYNY20260618C00019000 | 19.00 | 4.70 | 8.40 | 0.00 | 0 | 0 | 243.38% | 0.81 | 0.02 | -0.12 | 0.01 | 0.00 |
| NYNY20260618C00020000 | 20.00 | 3.70 | 7.40 | 0.00 | 0 | 0 | 218.76% | 0.79 | 0.03 | -0.11 | 0.02 | 0.00 |
| NYNY20260618C00021000 | 21.00 | 2.75 | 6.40 | 0.00 | 0 | 0 | 194.92% | 0.76 | 0.03 | -0.11 | 0.02 | 0.01 |
| NYNY20260618C00022000 | 22.00 | 1.75 | 5.40 | 0.00 | 0 | 0 | 171.60% | 0.73 | 0.04 | -0.10 | 0.02 | 0.01 |
| NYNY20260618C00023000 | 23.00 | 0.75 | 4.40 | 0.00 | 0 | 0 | 148.56% | 0.70 | 0.05 | -0.09 | 0.02 | 0.01 |
| NYNY20260618C00024000 | 24.00 | 0.00 | 3.40 | 0.00 | 0 | 0 | 27.44% | 0.89 | 0.14 | -0.01 | 0.01 | 0.01 |
| NYNY20260618C00025000 | 25.00 | 0.00 | 2.45 | 0.00 | 0 | 0 | 43.03% | 0.63 | 0.17 | -0.03 | 0.02 | 0.01 |
| NYNY20260618C00026000 | 26.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 54.12% | 0.47 | 0.14 | -0.04 | 0.02 | 0.00 |
| NYNY20260618C00027000 | 27.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 47.92% | 0.32 | 0.14 | -0.03 | 0.02 | 0.00 |
| NYNY20260618C00028000 | 28.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 61.96% | 0.26 | 0.10 | -0.03 | 0.02 | 0.00 |
| NYNY20260618C00029000 | 29.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 74.36% | 0.23 | 0.08 | -0.04 | 0.02 | 0.00 |
| NYNY20260618C00030000 | 30.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 85.64% | 0.21 | 0.06 | -0.04 | 0.01 | 0.00 |
| NYNY20260618C00031000 | 31.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 96.05% | 0.19 | 0.05 | -0.04 | 0.01 | 0.00 |
| NYNY20260618C00035000 | 35.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 131.64% | 0.15 | 0.03 | -0.05 | 0.01 | 0.00 |
