만기
Puts
시장일 June 05, 2026
Calls
시장일 June 05, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PLAY20260618P00005000 | 5.00 | 0.00 | 0.40 | 0.00 | 0 | 97 | 328.84% | -0.05 | 0.02 | -0.03 | 0.00 | -0.00 |
| PLAY20260618P00006000 | 6.00 | 0.00 | 0.40 | 0.00 | 0 | 52 | 265.73% | -0.07 | 0.02 | -0.03 | 0.00 | -0.00 |
| PLAY20260618P00007000 | 7.00 | 0.00 | 0.35 | 0.00 | 0 | 89 | 204.28% | -0.08 | 0.03 | -0.02 | 0.00 | -0.00 |
| PLAY20260618P00008000 | 8.00 | 0.05 | 0.30 | 0.00 | 0 | 219 | 158.51% | -0.10 | 0.05 | -0.02 | 0.00 | -0.00 |
| PLAY20260618P00009000 | 9.00 | 0.10 | 0.35 | 0.25 | 3 | 1,103 | 127.52% | -0.15 | 0.08 | -0.02 | 0.00 | -0.00 |
| PLAY20260618P00010000 | 10.00 | 0.30 | 0.70 | 0.51 | 12 | 2,590 | 141.35% | -0.28 | 0.11 | -0.04 | 0.01 | -0.00 |
| PLAY20260618P00011000 | 11.00 | 0.85 | 1.05 | 1.00 | 64 | 979 | 131.12% | -0.42 | 0.14 | -0.04 | 0.01 | -0.00 |
| PLAY20260618P00012000 | 12.00 | 1.20 | 1.80 | 0.00 | 0 | 114 | 126.41% | -0.56 | 0.15 | -0.04 | 0.01 | -0.00 |
| PLAY20260618P00013000 | 13.00 | 2.10 | 2.30 | 2.15 | 490 | 1,091 | 142.08% | -0.66 | 0.12 | -0.04 | 0.01 | -0.00 |
| PLAY20260618P00014000 | 14.00 | 2.85 | 3.40 | 2.98 | 10 | 71 | 143.18% | -0.75 | 0.11 | -0.04 | 0.01 | -0.00 |
| PLAY20260618P00015000 | 15.00 | 3.70 | 4.30 | 0.00 | 0 | 114 | 146.40% | -0.82 | 0.09 | -0.03 | 0.01 | -0.00 |
| PLAY20260618P00016000 | 16.00 | 4.40 | 5.30 | 0.00 | 0 | 28 | 132.90% | -0.91 | 0.07 | -0.02 | 0.00 | -0.00 |
| PLAY20260618P00017000 | 17.00 | 5.50 | 6.30 | 0.00 | 0 | 11 | 162.71% | -0.89 | 0.06 | -0.03 | 0.00 | -0.00 |
| PLAY20260618P00018000 | 18.00 | 6.20 | 7.20 | 0.00 | 0 | 1 | 237.87% | -0.79 | 0.06 | -0.06 | 0.01 | -0.00 |
| PLAY20260618P00019000 | 19.00 | 7.10 | 8.20 | 0.00 | 0 | 1 | 254.21% | -0.80 | 0.05 | -0.06 | 0.01 | -0.00 |
| PLAY20260618P00020000 | 20.00 | 8.10 | 9.40 | 0.00 | 0 | 0 | 301.85% | -0.76 | 0.05 | -0.08 | 0.01 | -0.00 |
| PLAY20260618P00021000 | 21.00 | 9.10 | 10.30 | 0.00 | 0 | 7 | 300.45% | -0.79 | 0.05 | -0.07 | 0.01 | -0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PLAY20260618C00005000 | 5.00 | 5.70 | 6.90 | 0.00 | 0 | 8 | 205.42% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| PLAY20260618C00006000 | 6.00 | 4.80 | 6.10 | 0.00 | 0 | 4 | 231.58% | 0.95 | 0.02 | -0.02 | 0.00 | 0.00 |
| PLAY20260618C00007000 | 7.00 | 3.80 | 4.90 | 0.00 | 0 | 1 | 269.86% | 0.89 | 0.03 | -0.04 | 0.00 | 0.00 |
| PLAY20260618C00008000 | 8.00 | 3.00 | 3.60 | 0.00 | 0 | 7 | 91.36% | 0.98 | 0.02 | -0.00 | 0.00 | 0.00 |
| PLAY20260618C00009000 | 9.00 | 2.15 | 2.75 | 0.00 | 0 | 15 | 113.99% | 0.88 | 0.08 | -0.02 | 0.00 | 0.00 |
| PLAY20260618C00010000 | 10.00 | 1.50 | 2.00 | 0.00 | 0 | 136 | 121.77% | 0.74 | 0.13 | -0.03 | 0.01 | 0.00 |
| PLAY20260618C00011000 | 11.00 | 1.00 | 1.40 | 1.13 | 79 | 680 | 127.80% | 0.59 | 0.14 | -0.04 | 0.01 | 0.00 |
| PLAY20260618C00012000 | 12.00 | 0.60 | 0.95 | 0.65 | 15 | 333 | 119.00% | 0.44 | 0.16 | -0.04 | 0.01 | 0.00 |
| PLAY20260618C00013000 | 13.00 | 0.40 | 0.55 | 0.50 | 6 | 345 | 125.48% | 0.32 | 0.13 | -0.04 | 0.01 | 0.00 |
| PLAY20260618C00014000 | 14.00 | 0.25 | 0.40 | 0.30 | 1 | 932 | 130.43% | 0.23 | 0.11 | -0.03 | 0.01 | 0.00 |
| PLAY20260618C00015000 | 15.00 | 0.05 | 0.40 | 0.22 | 1 | 713 | 135.97% | 0.17 | 0.09 | -0.03 | 0.01 | 0.00 |
| PLAY20260618C00016000 | 16.00 | 0.05 | 0.30 | 0.00 | 0 | 1,006 | 144.80% | 0.13 | 0.07 | -0.02 | 0.00 | 0.00 |
| PLAY20260618C00017000 | 17.00 | 0.00 | 0.35 | 0.00 | 0 | 30 | 161.72% | 0.12 | 0.06 | -0.03 | 0.00 | 0.00 |
| PLAY20260618C00018000 | 18.00 | 0.00 | 0.15 | 0.05 | 3 | 79 | 147.01% | 0.06 | 0.04 | -0.01 | 0.00 | 0.00 |
| PLAY20260618C00019000 | 19.00 | 0.00 | 0.40 | 0.00 | 0 | 59 | 197.67% | 0.12 | 0.05 | -0.03 | 0.00 | 0.00 |
| PLAY20260618C00020000 | 20.00 | 0.00 | 0.40 | 0.00 | 0 | 49 | 211.07% | 0.11 | 0.04 | -0.03 | 0.00 | 0.00 |
| PLAY20260618C00021000 | 21.00 | 0.00 | 0.40 | 0.00 | 0 | 24 | 223.55% | 0.11 | 0.04 | -0.03 | 0.00 | 0.00 |
