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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OWL20260612P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 406.48% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| OWL20260612P00004000 | 4.00 | 0.00 | 0.05 | 0.00 | 0 | 4 | 316.15% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| OWL20260612P00004500 | 4.50 | 0.00 | 0.10 | 0.00 | 0 | 5 | 279.42% | -0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| OWL20260612P00005000 | 5.00 | 0.00 | 0.05 | 0.00 | 0 | 3 | 246.59% | -0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| OWL20260612P00005500 | 5.50 | 0.00 | 0.10 | 0.00 | 0 | 5 | 216.83% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| OWL20260612P00006000 | 6.00 | 0.00 | 0.10 | 0.00 | 0 | 4 | 189.54% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| OWL20260612P00006500 | 6.50 | 0.00 | 0.10 | 0.05 | 1 | 4 | 164.28% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| OWL20260612P00007000 | 7.00 | 0.00 | 0.10 | 0.00 | 0 | 8 | 140.65% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| OWL20260612P00007500 | 7.50 | 0.00 | 0.10 | 0.05 | 5 | 23 | 118.35% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| OWL20260612P00008000 | 8.00 | 0.00 | 0.25 | 0.00 | 0 | 364 | 144.35% | -0.11 | 0.09 | -0.02 | 0.00 | -0.00 |
| OWL20260612P00008500 | 8.50 | 0.00 | 0.05 | 0.00 | 0 | 259 | 76.63% | -0.05 | 0.09 | -0.01 | 0.00 | -0.00 |
| OWL20260612P00009000 | 9.00 | 0.00 | 0.05 | 0.05 | 36 | 620 | 56.45% | -0.07 | 0.15 | -0.01 | 0.00 | -0.00 |
| OWL20260612P00009500 | 9.50 | 0.10 | 0.15 | 0.10 | 134 | 796 | 57.89% | -0.20 | 0.32 | -0.02 | 0.00 | -0.00 |
| OWL20260612P00010000 | 10.00 | 0.25 | 0.35 | 0.27 | 288 | 1,367 | 60.46% | -0.40 | 0.43 | -0.02 | 0.01 | -0.00 |
| OWL20260612P00010500 | 10.50 | 0.45 | 0.65 | 0.54 | 20 | 48 | 59.06% | -0.63 | 0.43 | -0.02 | 0.01 | -0.00 |
| OWL20260612P00011000 | 11.00 | 0.60 | 1.05 | 0.00 | 0 | 44 | 78.58% | -0.73 | 0.29 | -0.03 | 0.00 | -0.00 |
| OWL20260612P00011500 | 11.50 | 1.05 | 1.50 | 1.77 | 1 | 3 | 99.80% | -0.77 | 0.20 | -0.03 | 0.00 | -0.00 |
| OWL20260612P00012000 | 12.00 | 1.55 | 2.30 | 0.00 | 0 | 0 | 104.93% | -0.84 | 0.16 | -0.02 | 0.00 | -0.00 |
| OWL20260612P00012500 | 12.50 | 1.95 | 2.65 | 0.00 | 0 | 0 | 169.75% | -0.76 | 0.12 | -0.05 | 0.00 | -0.00 |
| OWL20260612P00013000 | 13.00 | 2.45 | 3.20 | 2.87 | 1 | 2 | 198.07% | -0.75 | 0.11 | -0.06 | 0.00 | -0.00 |
| OWL20260612P00013500 | 13.50 | 2.95 | 3.70 | 0.00 | 0 | 0 | 214.70% | -0.77 | 0.10 | -0.06 | 0.00 | -0.00 |
| OWL20260612P00014000 | 14.00 | 3.40 | 4.20 | 0.00 | 0 | 0 | 230.22% | -0.78 | 0.09 | -0.06 | 0.00 | -0.00 |
| OWL20260612P00014500 | 14.50 | 3.90 | 4.70 | 0.00 | 0 | 0 | 244.79% | -0.79 | 0.08 | -0.07 | 0.00 | -0.00 |
| OWL20260612P00015000 | 15.00 | 4.40 | 5.20 | 0.00 | 0 | 0 | 258.53% | -0.79 | 0.07 | -0.07 | 0.00 | -0.00 |
| OWL20260612P00015500 | 15.50 | 4.90 | 5.70 | 0.00 | 0 | 0 | 271.54% | -0.80 | 0.07 | -0.07 | 0.00 | -0.00 |
| OWL20260612P00016000 | 16.00 | 5.40 | 6.20 | 0.00 | 0 | 0 | 283.91% | -0.81 | 0.06 | -0.07 | 0.00 | -0.00 |
| OWL20260612P00017000 | 17.00 | 6.40 | 7.20 | 0.00 | 0 | 0 | 306.91% | -0.82 | 0.06 | -0.08 | 0.00 | -0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OWL20260612C00003000 | 3.00 | 6.80 | 7.70 | 0.00 | 0 | 2 | 489.52% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| OWL20260612C00004000 | 4.00 | 5.80 | 6.60 | 0.00 | 0 | 0 | 308.37% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| OWL20260612C00004500 | 4.50 | 5.30 | 6.10 | 0.00 | 0 | 0 | 271.54% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| OWL20260612C00005000 | 5.00 | 4.80 | 5.60 | 0.00 | 0 | 0 | 238.68% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| OWL20260612C00005500 | 5.50 | 4.30 | 5.10 | 0.00 | 0 | 0 | 208.99% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| OWL20260612C00006000 | 6.00 | 3.90 | 4.60 | 0.00 | 0 | 0 | 230.75% | 0.96 | 0.03 | -0.02 | 0.00 | 0.00 |
| OWL20260612C00006500 | 6.50 | 3.30 | 4.10 | 0.00 | 0 | 0 | 156.82% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| OWL20260612C00007000 | 7.00 | 2.95 | 3.50 | 0.00 | 0 | 0 | 156.56% | 0.96 | 0.04 | -0.01 | 0.00 | 0.00 |
| OWL20260612C00007500 | 7.50 | 2.40 | 3.10 | 2.75 | 2 | 0 | 146.60% | 0.94 | 0.06 | -0.02 | 0.00 | 0.00 |
| OWL20260612C00008000 | 8.00 | 1.90 | 2.60 | 0.00 | 0 | 9 | 121.48% | 0.92 | 0.08 | -0.02 | 0.00 | 0.00 |
| OWL20260612C00008500 | 8.50 | 1.50 | 2.10 | 0.00 | 0 | 1 | 114.92% | 0.87 | 0.12 | -0.02 | 0.00 | 0.00 |
| OWL20260612C00009000 | 9.00 | 1.10 | 1.45 | 1.35 | 21 | 64 | 82.61% | 0.86 | 0.18 | -0.02 | 0.00 | 0.00 |
| OWL20260612C00009500 | 9.50 | 0.70 | 1.10 | 0.73 | 35 | 363 | 83.07% | 0.73 | 0.26 | -0.03 | 0.00 | 0.00 |
| OWL20260612C00010000 | 10.00 | 0.45 | 0.60 | 0.49 | 100 | 815 | 62.44% | 0.60 | 0.41 | -0.02 | 0.01 | 0.00 |
| OWL20260612C00010500 | 10.50 | 0.20 | 0.30 | 0.24 | 491 | 997 | 59.69% | 0.38 | 0.42 | -0.02 | 0.01 | 0.00 |
| OWL20260612C00011000 | 11.00 | 0.05 | 0.15 | 0.12 | 419 | 1,799 | 64.99% | 0.23 | 0.31 | -0.02 | 0.00 | 0.00 |
| OWL20260612C00011500 | 11.50 | 0.05 | 0.10 | 0.06 | 49 | 394 | 72.27% | 0.14 | 0.21 | -0.02 | 0.00 | 0.00 |
| OWL20260612C00012000 | 12.00 | 0.00 | 0.10 | 0.03 | 48 | 108 | 68.48% | 0.06 | 0.11 | -0.01 | 0.00 | 0.00 |
| OWL20260612C00012500 | 12.50 | 0.00 | 0.10 | 0.01 | 36 | 9 | 81.47% | 0.05 | 0.09 | -0.01 | 0.00 | 0.00 |
| OWL20260612C00013000 | 13.00 | 0.00 | 0.05 | 0.00 | 0 | 9 | 93.56% | 0.05 | 0.07 | -0.01 | 0.00 | 0.00 |
| OWL20260612C00013500 | 13.50 | 0.00 | 0.05 | 0.00 | 0 | 7 | 104.89% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| OWL20260612C00014000 | 14.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 115.58% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| OWL20260612C00014500 | 14.50 | 0.00 | 0.05 | 0.00 | 0 | 1 | 125.69% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| OWL20260612C00015000 | 15.00 | 0.00 | 0.05 | 0.00 | 0 | 3 | 135.31% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| OWL20260612C00015500 | 15.50 | 0.00 | 0.05 | 0.00 | 0 | 1 | 144.48% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| OWL20260612C00016000 | 16.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 153.24% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| OWL20260612C00017000 | 17.00 | 0.00 | 0.05 | 0.00 | 0 | 3 | 169.68% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
