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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ONEQ20260618P00085000 | 85.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 79.62% | -0.07 | 0.01 | -0.08 | 0.03 | -0.00 |
| ONEQ20260618P00086000 | 86.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 76.22% | -0.08 | 0.01 | -0.08 | 0.03 | -0.00 |
| ONEQ20260618P00087000 | 87.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 73.65% | -0.08 | 0.01 | -0.08 | 0.03 | -0.00 |
| ONEQ20260618P00088000 | 88.00 | 0.00 | 1.20 | 0.00 | 0 | 36 | 70.26% | -0.09 | 0.01 | -0.08 | 0.03 | -0.00 |
| ONEQ20260618P00089000 | 89.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 66.88% | -0.09 | 0.01 | -0.08 | 0.03 | -0.00 |
| ONEQ20260618P00090000 | 90.00 | 0.00 | 1.20 | 0.00 | 0 | 33 | 63.50% | -0.09 | 0.01 | -0.08 | 0.03 | -0.00 |
| ONEQ20260618P00091000 | 91.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 60.83% | -0.10 | 0.01 | -0.08 | 0.04 | -0.00 |
| ONEQ20260618P00092000 | 92.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 57.44% | -0.11 | 0.02 | -0.08 | 0.04 | -0.00 |
| ONEQ20260618P00093000 | 93.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 54.05% | -0.11 | 0.02 | -0.07 | 0.04 | -0.00 |
| ONEQ20260618P00094000 | 94.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 50.03% | -0.12 | 0.02 | -0.07 | 0.04 | -0.00 |
| ONEQ20260618P00095000 | 95.00 | 0.00 | 1.20 | 0.00 | 0 | 2 | 46.65% | -0.12 | 0.02 | -0.07 | 0.04 | -0.01 |
| ONEQ20260618P00096000 | 96.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 43.83% | -0.13 | 0.02 | -0.07 | 0.04 | -0.01 |
| ONEQ20260618P00097000 | 97.00 | 0.00 | 1.30 | 0.00 | 0 | 3 | 40.91% | -0.15 | 0.03 | -0.07 | 0.05 | -0.01 |
| ONEQ20260618P00098000 | 98.00 | 0.00 | 1.30 | 0.00 | 0 | 1 | 37.40% | -0.16 | 0.03 | -0.07 | 0.05 | -0.01 |
| ONEQ20260618P00099000 | 99.00 | 0.05 | 1.40 | 0.00 | 0 | 2 | 35.26% | -0.18 | 0.04 | -0.07 | 0.05 | -0.01 |
| ONEQ20260618P00100000 | 100.00 | 0.15 | 0.80 | 0.00 | 0 | 10 | 26.91% | -0.16 | 0.04 | -0.05 | 0.05 | -0.01 |
| ONEQ20260618P00101000 | 101.00 | 0.15 | 0.80 | 0.00 | 0 | 0 | 21.98% | -0.16 | 0.05 | -0.04 | 0.05 | -0.01 |
| ONEQ20260618P00102000 | 102.00 | 0.00 | 1.70 | 0.00 | 0 | 1 | 25.76% | -0.26 | 0.06 | -0.06 | 0.07 | -0.01 |
| ONEQ20260618P00103000 | 103.00 | 0.10 | 1.85 | 0.00 | 0 | 2 | 23.26% | -0.31 | 0.07 | -0.06 | 0.07 | -0.01 |
| ONEQ20260618P00104000 | 104.00 | 0.40 | 2.10 | 0.00 | 0 | 5 | 22.13% | -0.38 | 0.08 | -0.06 | 0.08 | -0.02 |
| ONEQ20260618P00105000 | 105.00 | 0.80 | 2.50 | 0.00 | 0 | 4 | 21.62% | -0.47 | 0.09 | -0.06 | 0.08 | -0.02 |
| ONEQ20260618P00106000 | 106.00 | 1.30 | 2.90 | 0.00 | 0 | 2 | 20.64% | -0.56 | 0.09 | -0.06 | 0.08 | -0.02 |
| ONEQ20260618P00107000 | 107.00 | 1.55 | 3.40 | 0.00 | 0 | 0 | 17.38% | -0.67 | 0.10 | -0.05 | 0.07 | -0.03 |
| ONEQ20260618P00108000 | 108.00 | 2.10 | 4.40 | 0.00 | 0 | 0 | 18.00% | -0.75 | 0.08 | -0.04 | 0.06 | -0.03 |
| ONEQ20260618P00109000 | 109.00 | 2.95 | 5.10 | 0.00 | 0 | 0 | 17.35% | -0.84 | 0.07 | -0.03 | 0.05 | -0.04 |
| ONEQ20260618P00110000 | 110.00 | 2.90 | 6.00 | 0.00 | 0 | 1 | 18.57% | -0.88 | 0.05 | -0.03 | 0.04 | -0.04 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ONEQ20260618C00085000 | 85.00 | 19.40 | 21.80 | 0.00 | 0 | 0 | 92.45% | 0.91 | 0.01 | -0.12 | 0.03 | 0.02 |
| ONEQ20260618C00086000 | 86.00 | 18.40 | 20.70 | 0.00 | 0 | 0 | 94.33% | 0.89 | 0.01 | -0.14 | 0.04 | 0.02 |
| ONEQ20260618C00087000 | 87.00 | 17.50 | 19.70 | 0.00 | 0 | 0 | 90.50% | 0.89 | 0.01 | -0.14 | 0.04 | 0.02 |
| ONEQ20260618C00088000 | 88.00 | 16.40 | 19.10 | 0.00 | 0 | 0 | 81.38% | 0.90 | 0.01 | -0.12 | 0.04 | 0.02 |
| ONEQ20260618C00089000 | 89.00 | 15.40 | 17.70 | 0.00 | 0 | 0 | 82.86% | 0.88 | 0.01 | -0.14 | 0.04 | 0.02 |
| ONEQ20260618C00090000 | 90.00 | 14.40 | 16.70 | 0.00 | 0 | 0 | 79.05% | 0.87 | 0.01 | -0.13 | 0.04 | 0.02 |
| ONEQ20260618C00091000 | 91.00 | 13.40 | 15.80 | 0.00 | 0 | 0 | 77.51% | 0.86 | 0.02 | -0.14 | 0.05 | 0.02 |
| ONEQ20260618C00092000 | 92.00 | 12.50 | 14.70 | 0.00 | 0 | 0 | 71.45% | 0.86 | 0.02 | -0.13 | 0.05 | 0.02 |
| ONEQ20260618C00093000 | 93.00 | 11.50 | 13.90 | 0.00 | 0 | 0 | 71.85% | 0.84 | 0.02 | -0.14 | 0.05 | 0.02 |
| ONEQ20260618C00094000 | 94.00 | 10.40 | 13.20 | 0.00 | 0 | 0 | 59.48% | 0.86 | 0.02 | -0.11 | 0.04 | 0.02 |
| ONEQ20260618C00095000 | 95.00 | 9.60 | 11.80 | 0.00 | 0 | 0 | 60.03% | 0.84 | 0.02 | -0.12 | 0.05 | 0.02 |
| ONEQ20260618C00096000 | 96.00 | 8.50 | 11.30 | 0.00 | 0 | 0 | 54.19% | 0.84 | 0.02 | -0.11 | 0.05 | 0.02 |
| ONEQ20260618C00097000 | 97.00 | 7.60 | 9.80 | 0.00 | 0 | 0 | 54.15% | 0.81 | 0.03 | -0.12 | 0.06 | 0.02 |
| ONEQ20260618C00098000 | 98.00 | 6.70 | 8.90 | 0.00 | 0 | 0 | 51.90% | 0.79 | 0.03 | -0.12 | 0.06 | 0.02 |
| ONEQ20260618C00099000 | 99.00 | 5.60 | 8.00 | 0.00 | 0 | 1 | 49.44% | 0.77 | 0.03 | -0.12 | 0.06 | 0.02 |
| ONEQ20260618C00100000 | 100.00 | 4.70 | 7.10 | 0.00 | 0 | 1 | 21.86% | 0.97 | 0.05 | -0.04 | 0.01 | 0.00 |
| ONEQ20260618C00101000 | 101.00 | 3.90 | 6.20 | 0.00 | 0 | 8 | 24.38% | 0.87 | 0.06 | -0.06 | 0.04 | 0.01 |
| ONEQ20260618C00102000 | 102.00 | 2.90 | 5.40 | 0.00 | 0 | 1 | 22.97% | 0.82 | 0.07 | -0.06 | 0.05 | 0.01 |
| ONEQ20260618C00103000 | 103.00 | 2.20 | 4.60 | 0.00 | 0 | 0 | 23.20% | 0.73 | 0.08 | -0.07 | 0.07 | 0.02 |
| ONEQ20260618C00104000 | 104.00 | 2.10 | 3.90 | 0.00 | 0 | 1 | 26.84% | 0.63 | 0.07 | -0.08 | 0.08 | 0.02 |
| ONEQ20260618C00105000 | 105.00 | 1.20 | 2.85 | 0.00 | 0 | 8 | 21.81% | 0.56 | 0.09 | -0.07 | 0.08 | 0.02 |
| ONEQ20260618C00106000 | 106.00 | 0.60 | 2.30 | 1.50 | 1 | 2 | 20.87% | 0.46 | 0.10 | -0.07 | 0.08 | 0.01 |
| ONEQ20260618C00107000 | 107.00 | 0.05 | 1.95 | 0.00 | 0 | 16 | 20.24% | 0.37 | 0.09 | -0.06 | 0.08 | 0.01 |
| ONEQ20260618C00108000 | 108.00 | 0.00 | 1.65 | 0.00 | 0 | 5 | 22.14% | 0.30 | 0.08 | -0.06 | 0.07 | 0.01 |
| ONEQ20260618C00109000 | 109.00 | 0.00 | 1.40 | 0.00 | 0 | 2 | 24.07% | 0.25 | 0.06 | -0.06 | 0.07 | 0.01 |
| ONEQ20260618C00110000 | 110.00 | 0.00 | 1.35 | 0.00 | 0 | 11 | 27.14% | 0.22 | 0.05 | -0.06 | 0.06 | 0.01 |
