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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PODD20260618C00115000 | 115.00 | 28.40 | 35.90 | 0.00 | 0 | 0 | 135.56% | 0.86 | 0.01 | -0.31 | 0.06 | 0.03 |
| PODD20260618C00120000 | 120.00 | 23.70 | 31.00 | 0.00 | 0 | 0 | 119.49% | 0.84 | 0.01 | -0.30 | 0.07 | 0.03 |
| PODD20260618C00125000 | 125.00 | 19.00 | 26.30 | 0.00 | 0 | 0 | 49.50% | 0.96 | 0.01 | -0.04 | 0.02 | 0.02 |
| PODD20260618C00130000 | 130.00 | 14.40 | 21.90 | 0.00 | 0 | 5 | 48.11% | 0.92 | 0.01 | -0.07 | 0.04 | 0.03 |
| PODD20260618C00135000 | 135.00 | 10.00 | 17.50 | 0.00 | 0 | 8 | 46.13% | 0.85 | 0.02 | -0.11 | 0.07 | 0.03 |
| PODD20260618C00140000 | 140.00 | 8.60 | 12.00 | 9.10 | 3 | 7 | 50.75% | 0.72 | 0.02 | -0.18 | 0.10 | 0.03 |
| PODD20260618C00145000 | 145.00 | 2.65 | 7.70 | 9.64 | 1 | 16 | 50.26% | 0.59 | 0.03 | -0.20 | 0.11 | 0.03 |
| PODD20260618C00150000 | 150.00 | 0.05 | 5.40 | 4.10 | 6 | 51 | 50.45% | 0.46 | 0.03 | -0.21 | 0.11 | 0.02 |
| PODD20260618C00155000 | 155.00 | 0.05 | 3.70 | 0.00 | 0 | 24 | 50.83% | 0.33 | 0.02 | -0.19 | 0.10 | 0.02 |
| PODD20260618C00160000 | 160.00 | 1.45 | 2.60 | 1.86 | 1 | 627 | 53.00% | 0.24 | 0.02 | -0.17 | 0.09 | 0.01 |
| PODD20260618C00165000 | 165.00 | 0.00 | 1.95 | 1.12 | 3 | 72 | 53.39% | 0.16 | 0.02 | -0.13 | 0.07 | 0.01 |
| PODD20260618C00170000 | 170.00 | 0.05 | 0.90 | 0.00 | 0 | 150 | 49.01% | 0.08 | 0.01 | -0.07 | 0.04 | 0.00 |
| PODD20260618C00175000 | 175.00 | 0.00 | 1.40 | 0.00 | 0 | 138 | 61.75% | 0.09 | 0.01 | -0.10 | 0.05 | 0.00 |
| PODD20260618C00180000 | 180.00 | 0.05 | 1.15 | 0.00 | 0 | 19 | 66.79% | 0.07 | 0.01 | -0.09 | 0.04 | 0.00 |
| PODD20260618C00185000 | 185.00 | 0.00 | 4.80 | 0.00 | 0 | 11 | 105.91% | 0.16 | 0.01 | -0.27 | 0.07 | 0.01 |
| PODD20260618C00190000 | 190.00 | 0.20 | 6.90 | 0.00 | 0 | 23 | 140.95% | 0.22 | 0.01 | -0.43 | 0.09 | 0.01 |
| PODD20260618C00195000 | 195.00 | 0.00 | 4.80 | 0.00 | 0 | 7 | 121.53% | 0.15 | 0.01 | -0.29 | 0.07 | 0.01 |
| PODD20260618C00200000 | 200.00 | 0.00 | 4.80 | 0.00 | 0 | 26 | 128.80% | 0.14 | 0.01 | -0.29 | 0.06 | 0.01 |
| PODD20260618C00210000 | 210.00 | 0.00 | 4.80 | 0.00 | 0 | 7 | 121.00% | 0.09 | 0.00 | -0.19 | 0.05 | 0.00 |
| PODD20260618C00220000 | 220.00 | 0.00 | 2.50 | 0.00 | 0 | 11 | 132.57% | 0.08 | 0.00 | -0.20 | 0.04 | 0.00 |
| PODD20260618C00230000 | 230.00 | 0.00 | 4.80 | 0.00 | 0 | 142 | 166.83% | 0.12 | 0.00 | -0.33 | 0.06 | 0.01 |
| PODD20260618C00240000 | 240.00 | 0.00 | 1.00 | 0.00 | 0 | 2 | 129.54% | 0.04 | 0.00 | -0.10 | 0.02 | 0.00 |
| PODD20260618C00250000 | 250.00 | 0.00 | 4.80 | 0.00 | 0 | 7 | 158.24% | 0.06 | 0.00 | -0.19 | 0.04 | 0.00 |
| PODD20260618C00260000 | 260.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 197.94% | 0.10 | 0.00 | -0.36 | 0.05 | 0.00 |
| PODD20260618C00270000 | 270.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 207.19% | 0.10 | 0.00 | -0.37 | 0.05 | 0.00 |
| PODD20260618C00280000 | 280.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 176.00% | 0.05 | 0.00 | -0.17 | 0.03 | 0.00 |
| PODD20260618C00290000 | 290.00 | 0.00 | 3.90 | 0.00 | 0 | 7 | 179.62% | 0.04 | 0.00 | -0.15 | 0.03 | 0.00 |
| PODD20260618C00300000 | 300.00 | 0.00 | 0.05 | 0.00 | 0 | 151 | 124.26% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| PODD20260618C00310000 | 310.00 | 0.00 | 0.05 | 0.00 | 0 | 61 | 129.30% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| PODD20260618C00320000 | 320.00 | 0.00 | 4.80 | 0.00 | 0 | 5 | 199.83% | 0.04 | 0.00 | -0.16 | 0.02 | 0.00 |
| PODD20260618C00330000 | 330.00 | 0.00 | 0.05 | 0.00 | 0 | 1,285 | 138.84% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| PODD20260618C00340000 | 340.00 | 0.00 | 4.80 | 0.00 | 0 | 320 | 261.01% | 0.09 | 0.00 | -0.41 | 0.04 | 0.00 |
| PODD20260618C00350000 | 350.00 | 0.00 | 0.30 | 0.00 | 0 | 150 | 176.13% | 0.01 | 0.00 | -0.04 | 0.01 | 0.00 |
| PODD20260618C00360000 | 360.00 | 0.00 | 4.80 | 0.00 | 0 | 64 | 273.76% | 0.08 | 0.00 | -0.41 | 0.04 | 0.00 |
| PODD20260618C00370000 | 370.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 279.80% | 0.08 | 0.00 | -0.42 | 0.04 | 0.00 |
| PODD20260618C00380000 | 380.00 | 0.00 | 0.25 | 0.00 | 0 | 17 | 186.39% | 0.01 | 0.00 | -0.04 | 0.01 | 0.00 |
| PODD20260618C00390000 | 390.00 | 0.00 | 4.80 | 0.00 | 0 | 20 | 291.27% | 0.08 | 0.00 | -0.43 | 0.04 | 0.00 |
| PODD20260618C00400000 | 400.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 296.73% | 0.08 | 0.00 | -0.43 | 0.04 | 0.00 |
| PODD20260618C00410000 | 410.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 248.51% | 0.03 | 0.00 | -0.17 | 0.02 | 0.00 |
| PODD20260618C00420000 | 420.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 307.16% | 0.08 | 0.00 | -0.44 | 0.04 | 0.00 |
| PODD20260618C00430000 | 430.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 312.15% | 0.08 | 0.00 | -0.44 | 0.04 | 0.00 |
| PODD20260618C00440000 | 440.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 317.00% | 0.08 | 0.00 | -0.44 | 0.04 | 0.00 |
| PODD20260618C00450000 | 450.00 | 0.00 | 4.80 | 0.00 | 0 | 6 | 321.71% | 0.08 | 0.00 | -0.44 | 0.04 | 0.00 |
| PODD20260618C00460000 | 460.00 | 0.00 | 4.80 | 0.00 | 0 | 3 | 326.29% | 0.07 | 0.00 | -0.45 | 0.04 | 0.00 |
| PODD20260618C00470000 | 470.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 330.75% | 0.07 | 0.00 | -0.45 | 0.04 | 0.00 |
| PODD20260618C00480000 | 480.00 | 0.00 | 4.80 | 0.00 | 0 | 29 | 335.10% | 0.07 | 0.00 | -0.45 | 0.04 | 0.00 |
| PODD20260618C00490000 | 490.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 339.34% | 0.07 | 0.00 | -0.46 | 0.04 | 0.00 |
| PODD20260618C00500000 | 500.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 343.47% | 0.07 | 0.00 | -0.46 | 0.04 | 0.00 |
| PODD20260618C00520000 | 520.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 351.44% | 0.07 | 0.00 | -0.46 | 0.04 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PODD20260618P00115000 | 115.00 | 0.00 | 0.55 | 0.00 | 0 | 4 | 71.74% | -0.03 | 0.00 | -0.05 | 0.02 | -0.00 |
| PODD20260618P00120000 | 120.00 | 0.00 | 1.50 | 0.00 | 0 | 37 | 76.30% | -0.07 | 0.01 | -0.11 | 0.04 | -0.00 |
| PODD20260618P00125000 | 125.00 | 0.05 | 3.90 | 0.00 | 0 | 161 | 86.38% | -0.14 | 0.01 | -0.20 | 0.07 | -0.01 |
| PODD20260618P00130000 | 130.00 | 0.40 | 2.55 | 1.19 | 1 | 43 | 61.90% | -0.14 | 0.01 | -0.14 | 0.06 | -0.01 |
| PODD20260618P00135000 | 135.00 | 1.40 | 2.65 | 2.26 | 3 | 110 | 57.39% | -0.20 | 0.02 | -0.17 | 0.08 | -0.01 |
| PODD20260618P00140000 | 140.00 | 2.40 | 3.80 | 3.70 | 3 | 173 | 53.99% | -0.29 | 0.02 | -0.19 | 0.10 | -0.02 |
| PODD20260618P00145000 | 145.00 | 3.90 | 5.80 | 5.20 | 21 | 68 | 51.79% | -0.41 | 0.03 | -0.21 | 0.11 | -0.02 |
| PODD20260618P00150000 | 150.00 | 6.60 | 8.60 | 0.00 | 0 | 63 | 51.10% | -0.54 | 0.03 | -0.21 | 0.11 | -0.03 |
| PODD20260618P00155000 | 155.00 | 7.00 | 15.20 | 0.00 | 0 | 59 | 62.11% | -0.63 | 0.02 | -0.24 | 0.11 | -0.04 |
| PODD20260618P00160000 | 160.00 | 11.20 | 18.80 | 0.00 | 0 | 19 | 60.48% | -0.73 | 0.02 | -0.21 | 0.10 | -0.04 |
| PODD20260618P00165000 | 165.00 | 15.10 | 23.70 | 0.00 | 0 | 10 | 62.03% | -0.80 | 0.02 | -0.18 | 0.08 | -0.05 |
| PODD20260618P00170000 | 170.00 | 20.00 | 28.10 | 0.00 | 0 | 58 | 64.93% | -0.85 | 0.01 | -0.15 | 0.07 | -0.05 |
| PODD20260618P00175000 | 175.00 | 24.80 | 32.80 | 0.00 | 0 | 13 | 65.97% | -0.89 | 0.01 | -0.12 | 0.05 | -0.05 |
| PODD20260618P00180000 | 180.00 | 29.70 | 37.10 | 0.00 | 0 | 23 | 72.77% | -0.90 | 0.01 | -0.12 | 0.05 | -0.05 |
| PODD20260618P00185000 | 185.00 | 34.60 | 42.70 | 0.00 | 0 | 0 | 71.50% | -0.94 | 0.01 | -0.08 | 0.04 | -0.05 |
| PODD20260618P00190000 | 190.00 | 39.60 | 47.60 | 0.00 | 0 | 4 | 74.92% | -0.95 | 0.00 | -0.07 | 0.03 | -0.04 |
| PODD20260618P00195000 | 195.00 | 44.60 | 52.70 | 0.00 | 0 | 1 | 85.93% | -0.94 | 0.00 | -0.10 | 0.03 | -0.05 |
| PODD20260618P00200000 | 200.00 | 49.60 | 57.60 | 0.00 | 0 | 801 | 78.25% | -0.97 | 0.00 | -0.05 | 0.02 | -0.04 |
| PODD20260618P00210000 | 210.00 | 59.60 | 67.60 | 0.00 | 0 | 1,000 | 91.56% | -0.97 | 0.00 | -0.06 | 0.02 | -0.04 |
| PODD20260618P00220000 | 220.00 | 69.60 | 77.80 | 0.00 | 0 | 0 | 98.78% | -0.97 | 0.00 | -0.05 | 0.02 | -0.04 |
| PODD20260618P00230000 | 230.00 | 79.60 | 87.70 | 0.00 | 0 | 0 | 122.78% | -0.96 | 0.00 | -0.10 | 0.03 | -0.05 |
| PODD20260618P00240000 | 240.00 | 89.60 | 97.60 | 0.00 | 0 | 0 | 117.05% | -0.98 | 0.00 | -0.05 | 0.02 | -0.04 |
| PODD20260618P00250000 | 250.00 | 99.60 | 107.60 | 0.00 | 0 | 0 | 141.31% | -0.96 | 0.00 | -0.11 | 0.02 | -0.05 |
| PODD20260618P00260000 | 260.00 | 109.60 | 117.60 | 0.00 | 0 | 0 | 154.00% | -0.96 | 0.00 | -0.13 | 0.03 | -0.05 |
| PODD20260618P00270000 | 270.00 | 119.60 | 127.80 | 0.00 | 0 | 0 | 144.74% | -0.98 | 0.00 | -0.07 | 0.02 | -0.04 |
| PODD20260618P00280000 | 280.00 | 129.60 | 137.80 | 0.00 | 0 | 0 | 161.00% | -0.97 | 0.00 | -0.10 | 0.02 | -0.05 |
| PODD20260618P00290000 | 290.00 | 139.60 | 147.60 | 0.00 | 0 | 0 | 168.36% | -0.97 | 0.00 | -0.10 | 0.02 | -0.05 |
| PODD20260618P00300000 | 300.00 | 149.60 | 156.90 | 0.00 | 0 | 0 | 158.20% | -0.98 | 0.00 | -0.05 | 0.01 | -0.04 |
| PODD20260618P00310000 | 310.00 | 159.60 | 167.60 | 0.00 | 0 | 0 | 182.22% | -0.97 | 0.00 | -0.10 | 0.02 | -0.05 |
| PODD20260618P00320000 | 320.00 | 169.60 | 177.60 | 0.00 | 0 | 0 | 191.48% | -0.97 | 0.00 | -0.11 | 0.02 | -0.05 |
| PODD20260618P00330000 | 330.00 | 179.60 | 187.60 | 0.00 | 0 | 0 | 181.45% | -0.98 | 0.00 | -0.06 | 0.01 | -0.04 |
| PODD20260618P00340000 | 340.00 | 189.60 | 197.40 | 0.00 | 0 | 0 | 209.08% | -0.97 | 0.00 | -0.14 | 0.02 | -0.06 |
| PODD20260618P00350000 | 350.00 | 199.60 | 207.60 | 0.00 | 0 | 0 | 193.06% | -0.98 | 0.00 | -0.07 | 0.01 | -0.04 |
| PODD20260618P00360000 | 360.00 | 209.60 | 217.60 | 0.00 | 0 | 0 | 212.77% | -0.97 | 0.00 | -0.11 | 0.02 | -0.05 |
| PODD20260618P00370000 | 370.00 | 219.60 | 227.60 | 0.00 | 0 | 0 | 221.21% | -0.97 | 0.00 | -0.12 | 0.02 | -0.06 |
| PODD20260618P00380000 | 380.00 | 229.60 | 237.20 | 0.00 | 0 | 0 | 223.67% | -0.97 | 0.00 | -0.11 | 0.02 | -0.06 |
| PODD20260618P00390000 | 390.00 | 239.60 | 247.60 | 0.00 | 0 | 0 | 228.88% | -0.97 | 0.00 | -0.11 | 0.02 | -0.06 |
| PODD20260618P00400000 | 400.00 | 249.60 | 257.60 | 0.00 | 0 | 0 | 239.75% | -0.97 | 0.00 | -0.14 | 0.02 | -0.06 |
| PODD20260618P00410000 | 410.00 | 259.60 | 267.60 | 0.00 | 0 | 0 | 238.86% | -0.97 | 0.00 | -0.12 | 0.02 | -0.06 |
| PODD20260618P00420000 | 420.00 | 269.60 | 277.10 | 0.00 | 0 | 0 | 246.71% | -0.97 | 0.00 | -0.13 | 0.02 | -0.06 |
| PODD20260618P00430000 | 430.00 | 279.60 | 286.90 | 0.00 | 0 | 0 | 257.02% | -0.97 | 0.00 | -0.15 | 0.02 | -0.06 |
| PODD20260618P00440000 | 440.00 | 289.60 | 297.10 | 0.00 | 0 | 0 | 245.95% | -0.98 | 0.00 | -0.10 | 0.01 | -0.05 |
| PODD20260618P00450000 | 450.00 | 299.60 | 307.60 | 0.00 | 0 | 0 | 250.34% | -0.98 | 0.00 | -0.10 | 0.01 | -0.06 |
| PODD20260618P00460000 | 460.00 | 309.60 | 317.60 | 0.00 | 0 | 0 | 261.64% | -0.98 | 0.00 | -0.12 | 0.02 | -0.06 |
| PODD20260618P00470000 | 470.00 | 319.60 | 327.30 | 0.00 | 0 | 0 | 254.80% | -0.98 | 0.00 | -0.09 | 0.01 | -0.05 |
| PODD20260618P00480000 | 480.00 | 329.60 | 337.20 | 0.00 | 0 | 0 | 258.87% | -0.98 | 0.00 | -0.09 | 0.01 | -0.05 |
| PODD20260618P00490000 | 490.00 | 339.60 | 347.60 | 0.00 | 0 | 0 | 258.32% | -0.98 | 0.00 | -0.08 | 0.01 | -0.05 |
| PODD20260618P00500000 | 500.00 | 349.60 | 357.10 | 0.00 | 0 | 0 | 270.84% | -0.98 | 0.00 | -0.10 | 0.01 | -0.06 |
| PODD20260618P00520000 | 520.00 | 369.60 | 377.80 | 0.00 | 0 | 0 | 274.31% | -0.98 | 0.00 | -0.09 | 0.01 | -0.06 |
