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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PFF20260618P00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 153.29% | -0.08 | 0.01 | -0.05 | 0.01 | -0.00 |
| PFF20260618P00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 139.10% | -0.08 | 0.02 | -0.04 | 0.01 | -0.00 |
| PFF20260618P00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 125.38% | -0.09 | 0.02 | -0.04 | 0.01 | -0.00 |
| PFF20260618P00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 112.06% | -0.10 | 0.02 | -0.04 | 0.01 | -0.00 |
| PFF20260618P00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 99.07% | -0.11 | 0.03 | -0.04 | 0.01 | -0.00 |
| PFF20260618P00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 86.31% | -0.13 | 0.04 | -0.04 | 0.01 | -0.00 |
| PFF20260618P00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 73.68% | -0.15 | 0.05 | -0.04 | 0.01 | -0.00 |
| PFF20260618P00028000 | 28.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 61.05% | -0.17 | 0.07 | -0.03 | 0.02 | -0.00 |
| PFF20260618P00029000 | 29.00 | 0.00 | 0.75 | 0.00 | 0 | 28 | 48.21% | -0.21 | 0.09 | -0.03 | 0.02 | -0.00 |
| PFF20260618P00030000 | 30.00 | 0.00 | 0.20 | 0.00 | 0 | 602 | 19.92% | -0.15 | 0.19 | -0.01 | 0.02 | -0.00 |
| PFF20260618P00031000 | 31.00 | 0.00 | 0.25 | 0.25 | 28 | 368 | 12.36% | -0.37 | 0.48 | -0.01 | 0.02 | -0.00 |
| PFF20260618P00032000 | 32.00 | 0.45 | 1.35 | 0.00 | 0 | 1 | 11.12% | -0.85 | 0.34 | -0.01 | 0.02 | -0.01 |
| PFF20260618P00033000 | 33.00 | 1.25 | 2.40 | 0.00 | 0 | 0 | 43.12% | -0.72 | 0.12 | -0.03 | 0.02 | -0.01 |
| PFF20260618P00034000 | 34.00 | 2.00 | 3.40 | 0.00 | 0 | 0 | 54.28% | -0.76 | 0.09 | -0.04 | 0.02 | -0.01 |
| PFF20260618P00035000 | 35.00 | 3.00 | 4.40 | 0.00 | 0 | 0 | 64.34% | -0.79 | 0.07 | -0.04 | 0.02 | -0.01 |
| PFF20260618P00036000 | 36.00 | 4.00 | 5.40 | 0.00 | 0 | 0 | 73.62% | -0.81 | 0.06 | -0.04 | 0.02 | -0.01 |
| PFF20260618P00037000 | 37.00 | 5.00 | 6.30 | 0.00 | 0 | 0 | 88.17% | -0.80 | 0.05 | -0.05 | 0.02 | -0.01 |
| PFF20260618P00038000 | 38.00 | 5.80 | 7.30 | 0.00 | 0 | 0 | 96.57% | -0.81 | 0.04 | -0.05 | 0.02 | -0.01 |
| PFF20260618P00039000 | 39.00 | 6.80 | 8.30 | 0.00 | 0 | 0 | 104.52% | -0.82 | 0.04 | -0.06 | 0.02 | -0.01 |
| PFF20260618P00040000 | 40.00 | 7.80 | 9.30 | 0.00 | 0 | 0 | 112.08% | -0.83 | 0.04 | -0.06 | 0.02 | -0.01 |
| PFF20260618P00041000 | 41.00 | 8.80 | 10.30 | 0.00 | 0 | 0 | 119.30% | -0.84 | 0.03 | -0.06 | 0.02 | -0.01 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PFF20260618C00021000 | 21.00 | 9.70 | 11.20 | 0.00 | 0 | 0 | 132.32% | 0.95 | 0.01 | -0.03 | 0.01 | 0.01 |
| PFF20260618C00022000 | 22.00 | 8.70 | 10.20 | 0.00 | 0 | 0 | 119.42% | 0.94 | 0.02 | -0.03 | 0.01 | 0.01 |
| PFF20260618C00023000 | 23.00 | 7.70 | 9.20 | 0.00 | 0 | 0 | 106.98% | 0.93 | 0.02 | -0.03 | 0.01 | 0.01 |
| PFF20260618C00024000 | 24.00 | 6.70 | 8.20 | 0.00 | 0 | 0 | 94.93% | 0.93 | 0.02 | -0.03 | 0.01 | 0.01 |
| PFF20260618C00025000 | 25.00 | 5.70 | 7.20 | 0.00 | 0 | 0 | 83.18% | 0.92 | 0.03 | -0.02 | 0.01 | 0.01 |
| PFF20260618C00026000 | 26.00 | 4.70 | 6.00 | 0.00 | 0 | 5 | 60.50% | 0.94 | 0.03 | -0.01 | 0.01 | 0.01 |
| PFF20260618C00027000 | 27.00 | 3.70 | 5.00 | 0.00 | 0 | 0 | 50.32% | 0.93 | 0.04 | -0.01 | 0.01 | 0.01 |
| PFF20260618C00028000 | 28.00 | 2.70 | 4.00 | 0.00 | 0 | 0 | 40.23% | 0.92 | 0.06 | -0.01 | 0.01 | 0.01 |
| PFF20260618C00029000 | 29.00 | 1.90 | 2.65 | 0.00 | 0 | 0 | 21.35% | 0.96 | 0.06 | -0.00 | 0.01 | 0.01 |
| PFF20260618C00030000 | 30.00 | 0.85 | 1.65 | 0.00 | 0 | 20 | 25.66% | 0.79 | 0.18 | -0.02 | 0.02 | 0.01 |
| PFF20260618C00031000 | 31.00 | 0.40 | 0.50 | 0.45 | 101 | 210 | 12.11% | 0.63 | 0.49 | -0.01 | 0.02 | 0.01 |
| PFF20260618C00032000 | 32.00 | 0.00 | 0.05 | 0.00 | 0 | 177 | 8.82% | 0.10 | 0.31 | -0.00 | 0.01 | 0.00 |
| PFF20260618C00033000 | 33.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 19.56% | 0.09 | 0.13 | -0.01 | 0.01 | 0.00 |
| PFF20260618C00034000 | 34.00 | 0.00 | 0.20 | 0.00 | 0 | 2 | 32.27% | 0.11 | 0.09 | -0.01 | 0.01 | 0.00 |
| PFF20260618C00035000 | 35.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 65.17% | 0.22 | 0.07 | -0.04 | 0.02 | 0.00 |
| PFF20260618C00036000 | 36.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 74.44% | 0.20 | 0.06 | -0.04 | 0.02 | 0.00 |
| PFF20260618C00037000 | 37.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 76.82% | 0.16 | 0.05 | -0.04 | 0.02 | 0.00 |
| PFF20260618C00038000 | 38.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 84.64% | 0.15 | 0.04 | -0.04 | 0.01 | 0.00 |
| PFF20260618C00039000 | 39.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 92.05% | 0.14 | 0.04 | -0.04 | 0.01 | 0.00 |
| PFF20260618C00040000 | 40.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 99.10% | 0.13 | 0.03 | -0.04 | 0.01 | 0.00 |
| PFF20260618C00041000 | 41.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 105.82% | 0.13 | 0.03 | -0.05 | 0.01 | 0.00 |
