만기
Calls
시장일 June 04, 2026
Puts
시장일 June 04, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OPPJ20260618C00039000 | 39.00 | 18.20 | 21.60 | 0.00 | 0 | 0 | 212.48% | 0.88 | 0.01 | -0.17 | 0.02 | 0.01 |
| OPPJ20260618C00040000 | 40.00 | 17.20 | 20.70 | 0.00 | 0 | 1 | 202.86% | 0.88 | 0.01 | -0.17 | 0.02 | 0.01 |
| OPPJ20260618C00041000 | 41.00 | 16.20 | 19.40 | 0.00 | 0 | 3 | 193.42% | 0.87 | 0.01 | -0.17 | 0.02 | 0.01 |
| OPPJ20260618C00042000 | 42.00 | 15.20 | 18.60 | 0.00 | 0 | 4 | 184.17% | 0.86 | 0.01 | -0.16 | 0.02 | 0.01 |
| OPPJ20260618C00043000 | 43.00 | 14.20 | 17.40 | 0.00 | 0 | 0 | 175.08% | 0.86 | 0.01 | -0.16 | 0.03 | 0.01 |
| OPPJ20260618C00044000 | 44.00 | 13.10 | 16.70 | 0.00 | 0 | 0 | 166.13% | 0.85 | 0.01 | -0.16 | 0.03 | 0.01 |
| OPPJ20260618C00045000 | 45.00 | 12.10 | 15.40 | 0.00 | 0 | 2 | 157.31% | 0.84 | 0.01 | -0.15 | 0.03 | 0.01 |
| OPPJ20260618C00046000 | 46.00 | 11.10 | 14.70 | 0.00 | 0 | 0 | 148.61% | 0.84 | 0.01 | -0.15 | 0.03 | 0.01 |
| OPPJ20260618C00047000 | 47.00 | 10.10 | 13.70 | 0.00 | 0 | 3 | 140.00% | 0.83 | 0.02 | -0.15 | 0.03 | 0.01 |
| OPPJ20260618C00048000 | 48.00 | 9.10 | 12.40 | 0.00 | 0 | 0 | 131.48% | 0.82 | 0.02 | -0.14 | 0.03 | 0.01 |
| OPPJ20260618C00049000 | 49.00 | 8.10 | 11.40 | 0.00 | 0 | 0 | 123.03% | 0.81 | 0.02 | -0.14 | 0.03 | 0.01 |
| OPPJ20260618C00050000 | 50.00 | 7.30 | 10.60 | 0.00 | 0 | 0 | 56.56% | 0.94 | 0.02 | -0.03 | 0.01 | 0.01 |
| OPPJ20260618C00051000 | 51.00 | 6.30 | 9.80 | 0.00 | 0 | 0 | 51.09% | 0.94 | 0.03 | -0.03 | 0.01 | 0.01 |
| OPPJ20260618C00052000 | 52.00 | 5.40 | 8.50 | 0.00 | 0 | 3 | 45.63% | 0.93 | 0.03 | -0.03 | 0.02 | 0.01 |
| OPPJ20260618C00053000 | 53.00 | 4.40 | 7.50 | 0.00 | 0 | 0 | 40.16% | 0.92 | 0.04 | -0.03 | 0.02 | 0.01 |
| OPPJ20260618C00054000 | 54.00 | 3.50 | 6.60 | 0.00 | 0 | 2 | 39.57% | 0.88 | 0.05 | -0.04 | 0.02 | 0.01 |
| OPPJ20260618C00055000 | 55.00 | 2.65 | 5.80 | 0.00 | 0 | 1 | 38.10% | 0.83 | 0.06 | -0.04 | 0.03 | 0.01 |
| OPPJ20260618C00056000 | 56.00 | 1.70 | 4.90 | 0.00 | 0 | 0 | 35.14% | 0.77 | 0.08 | -0.05 | 0.03 | 0.01 |
| OPPJ20260618C00057000 | 57.00 | 0.95 | 3.90 | 0.00 | 0 | 2 | 30.92% | 0.70 | 0.10 | -0.05 | 0.04 | 0.01 |
| OPPJ20260618C00058000 | 58.00 | 0.20 | 2.95 | 0.00 | 0 | 0 | 25.91% | 0.61 | 0.13 | -0.04 | 0.04 | 0.01 |
| OPPJ20260618C00059000 | 59.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 29.13% | 0.48 | 0.12 | -0.05 | 0.05 | 0.01 |
| OPPJ20260618C00060000 | 60.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 33.11% | 0.38 | 0.10 | -0.05 | 0.04 | 0.01 |
| OPPJ20260618C00061000 | 61.00 | 0.00 | 1.75 | 0.00 | 0 | 3 | 38.37% | 0.32 | 0.08 | -0.06 | 0.04 | 0.01 |
| OPPJ20260618C00062000 | 62.00 | 0.00 | 1.60 | 0.00 | 0 | 1 | 43.24% | 0.27 | 0.07 | -0.06 | 0.04 | 0.01 |
| OPPJ20260618C00063000 | 63.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 48.07% | 0.24 | 0.06 | -0.06 | 0.04 | 0.00 |
| OPPJ20260618C00064000 | 64.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 52.36% | 0.22 | 0.05 | -0.06 | 0.03 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OPPJ20260618P00039000 | 39.00 | 0.00 | 1.35 | 0.00 | 0 | 1 | 160.29% | -0.07 | 0.01 | -0.09 | 0.02 | -0.00 |
| OPPJ20260618P00040000 | 40.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 152.40% | -0.08 | 0.01 | -0.09 | 0.02 | -0.00 |
| OPPJ20260618P00041000 | 41.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 144.66% | -0.08 | 0.01 | -0.09 | 0.02 | -0.00 |
| OPPJ20260618P00042000 | 42.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 137.06% | -0.08 | 0.01 | -0.09 | 0.02 | -0.00 |
| OPPJ20260618P00043000 | 43.00 | 0.00 | 1.35 | 0.00 | 0 | 1 | 129.60% | -0.09 | 0.01 | -0.08 | 0.02 | -0.00 |
| OPPJ20260618P00044000 | 44.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 122.25% | -0.09 | 0.01 | -0.08 | 0.02 | -0.00 |
| OPPJ20260618P00045000 | 45.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 115.01% | -0.10 | 0.01 | -0.08 | 0.02 | -0.00 |
| OPPJ20260618P00046000 | 46.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 107.86% | -0.10 | 0.01 | -0.08 | 0.02 | -0.00 |
| OPPJ20260618P00047000 | 47.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 100.80% | -0.11 | 0.02 | -0.08 | 0.02 | -0.00 |
| OPPJ20260618P00048000 | 48.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 93.80% | -0.12 | 0.02 | -0.08 | 0.02 | -0.00 |
| OPPJ20260618P00049000 | 49.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 86.86% | -0.13 | 0.02 | -0.07 | 0.02 | -0.00 |
| OPPJ20260618P00050000 | 50.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 80.94% | -0.14 | 0.02 | -0.07 | 0.03 | -0.00 |
| OPPJ20260618P00051000 | 51.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 74.00% | -0.15 | 0.03 | -0.07 | 0.03 | -0.00 |
| OPPJ20260618P00052000 | 52.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 66.16% | -0.16 | 0.03 | -0.07 | 0.03 | -0.00 |
| OPPJ20260618P00053000 | 53.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 60.07% | -0.18 | 0.04 | -0.06 | 0.03 | -0.00 |
| OPPJ20260618P00054000 | 54.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 53.79% | -0.20 | 0.04 | -0.06 | 0.03 | -0.00 |
| OPPJ20260618P00055000 | 55.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 47.98% | -0.23 | 0.05 | -0.06 | 0.04 | -0.01 |
| OPPJ20260618P00056000 | 56.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 41.74% | -0.27 | 0.07 | -0.06 | 0.04 | -0.01 |
| OPPJ20260618P00057000 | 57.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 36.72% | -0.33 | 0.08 | -0.06 | 0.04 | -0.01 |
| OPPJ20260618P00058000 | 58.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 31.67% | -0.41 | 0.11 | -0.05 | 0.04 | -0.01 |
| OPPJ20260618P00059000 | 59.00 | 0.00 | 2.60 | 0.00 | 0 | 5 | 24.76% | -0.53 | 0.14 | -0.04 | 0.05 | -0.01 |
| OPPJ20260618P00060000 | 60.00 | 0.40 | 3.30 | 0.00 | 0 | 0 | 23.10% | -0.67 | 0.13 | -0.03 | 0.04 | -0.02 |
| OPPJ20260618P00061000 | 61.00 | 1.10 | 4.10 | 0.00 | 0 | 0 | 23.00% | -0.79 | 0.11 | -0.03 | 0.03 | -0.02 |
| OPPJ20260618P00062000 | 62.00 | 2.05 | 5.10 | 0.00 | 0 | 0 | 27.79% | -0.83 | 0.08 | -0.03 | 0.03 | -0.02 |
| OPPJ20260618P00063000 | 63.00 | 2.90 | 6.00 | 0.00 | 0 | 0 | 27.60% | -0.89 | 0.06 | -0.02 | 0.02 | -0.02 |
| OPPJ20260618P00064000 | 64.00 | 3.90 | 7.00 | 0.00 | 0 | 0 | 32.07% | -0.91 | 0.04 | -0.02 | 0.02 | -0.02 |
