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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PPA20260618P00080000 | 80.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 258.80% | -0.04 | 0.00 | -0.27 | 0.03 | -0.00 |
| PPA20260618P00085000 | 85.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 241.00% | -0.05 | 0.00 | -0.27 | 0.03 | -0.00 |
| PPA20260618P00090000 | 90.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 224.21% | -0.05 | 0.00 | -0.26 | 0.04 | -0.00 |
| PPA20260618P00095000 | 95.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 208.31% | -0.05 | 0.00 | -0.26 | 0.04 | -0.00 |
| PPA20260618P00100000 | 100.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 193.19% | -0.06 | 0.00 | -0.26 | 0.04 | -0.00 |
| PPA20260618P00105000 | 105.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 178.75% | -0.06 | 0.00 | -0.25 | 0.04 | -0.00 |
| PPA20260618P00110000 | 110.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 164.92% | -0.07 | 0.00 | -0.25 | 0.05 | -0.01 |
| PPA20260618P00115000 | 115.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 151.61% | -0.07 | 0.00 | -0.24 | 0.05 | -0.01 |
| PPA20260618P00120000 | 120.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 138.77% | -0.08 | 0.00 | -0.24 | 0.05 | -0.01 |
| PPA20260618P00125000 | 125.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 126.33% | -0.09 | 0.00 | -0.23 | 0.06 | -0.01 |
| PPA20260618P00130000 | 130.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 114.22% | -0.10 | 0.00 | -0.22 | 0.06 | -0.01 |
| PPA20260618P00135000 | 135.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 102.40% | -0.11 | 0.01 | -0.21 | 0.06 | -0.01 |
| PPA20260618P00140000 | 140.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 90.81% | -0.12 | 0.01 | -0.21 | 0.07 | -0.01 |
| PPA20260618P00145000 | 145.00 | 0.00 | 3.90 | 0.00 | 0 | 10 | 79.35% | -0.13 | 0.01 | -0.20 | 0.07 | -0.01 |
| PPA20260618P00149000 | 149.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 70.24% | -0.15 | 0.01 | -0.19 | 0.08 | -0.01 |
| PPA20260618P00150000 | 150.00 | 0.00 | 3.00 | 0.00 | 0 | 10 | 62.17% | -0.13 | 0.01 | -0.15 | 0.07 | -0.01 |
| PPA20260618P00151000 | 151.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 65.68% | -0.16 | 0.01 | -0.18 | 0.08 | -0.01 |
| PPA20260618P00152000 | 152.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 63.40% | -0.16 | 0.01 | -0.18 | 0.08 | -0.01 |
| PPA20260618P00153000 | 153.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 61.11% | -0.17 | 0.01 | -0.18 | 0.09 | -0.01 |
| PPA20260618P00154000 | 154.00 | 0.00 | 4.00 | 0.00 | 0 | 0 | 59.39% | -0.17 | 0.01 | -0.18 | 0.09 | -0.01 |
| PPA20260618P00155000 | 155.00 | 0.00 | 4.00 | 0.00 | 0 | 4 | 57.08% | -0.18 | 0.01 | -0.17 | 0.09 | -0.01 |
| PPA20260618P00156000 | 156.00 | 0.00 | 4.00 | 0.00 | 0 | 0 | 54.75% | -0.19 | 0.01 | -0.17 | 0.09 | -0.01 |
| PPA20260618P00157000 | 157.00 | 0.00 | 4.10 | 0.00 | 0 | 0 | 52.95% | -0.20 | 0.02 | -0.17 | 0.10 | -0.01 |
| PPA20260618P00158000 | 158.00 | 0.00 | 4.10 | 0.00 | 0 | 0 | 50.59% | -0.20 | 0.02 | -0.17 | 0.10 | -0.01 |
| PPA20260618P00159000 | 159.00 | 0.00 | 2.50 | 0.00 | 0 | 1 | 39.65% | -0.17 | 0.02 | -0.12 | 0.09 | -0.01 |
| PPA20260618P00160000 | 160.00 | 0.00 | 4.30 | 0.00 | 0 | 17 | 46.80% | -0.22 | 0.02 | -0.16 | 0.10 | -0.01 |
| PPA20260618P00161000 | 161.00 | 0.00 | 4.40 | 0.00 | 0 | 0 | 44.82% | -0.24 | 0.02 | -0.16 | 0.11 | -0.02 |
| PPA20260618P00162000 | 162.00 | 0.00 | 4.50 | 0.00 | 0 | 0 | 42.80% | -0.25 | 0.02 | -0.16 | 0.11 | -0.02 |
| PPA20260618P00165000 | 165.00 | 0.50 | 2.40 | 1.00 | 1 | 6 | 28.08% | -0.25 | 0.03 | -0.11 | 0.11 | -0.02 |
| PPA20260618P00170000 | 170.00 | 0.50 | 4.80 | 0.00 | 0 | 6 | 23.55% | -0.44 | 0.05 | -0.12 | 0.14 | -0.02 |
| PPA20260618P00175000 | 175.00 | 4.40 | 7.30 | 0.00 | 0 | 12 | 25.24% | -0.69 | 0.05 | -0.12 | 0.12 | -0.03 |
| PPA20260618P00180000 | 180.00 | 7.00 | 12.00 | 0.00 | 0 | 10 | 42.07% | -0.73 | 0.03 | -0.18 | 0.11 | -0.03 |
| PPA20260618P00185000 | 185.00 | 11.50 | 16.50 | 0.00 | 0 | 2 | 53.34% | -0.76 | 0.02 | -0.21 | 0.11 | -0.04 |
| PPA20260618P00190000 | 190.00 | 16.20 | 21.20 | 0.00 | 0 | 0 | 55.17% | -0.83 | 0.02 | -0.19 | 0.09 | -0.03 |
| PPA20260618P00195000 | 195.00 | 21.10 | 26.10 | 0.00 | 0 | 0 | 65.78% | -0.84 | 0.01 | -0.21 | 0.08 | -0.04 |
| PPA20260618P00200000 | 200.00 | 26.10 | 31.10 | 0.00 | 0 | 0 | 73.59% | -0.85 | 0.01 | -0.22 | 0.08 | -0.04 |
| PPA20260618P00205000 | 205.00 | 31.10 | 36.10 | 0.00 | 0 | 0 | 80.95% | -0.86 | 0.01 | -0.23 | 0.08 | -0.04 |
| PPA20260618P00210000 | 210.00 | 36.10 | 41.10 | 0.00 | 0 | 0 | 87.94% | -0.87 | 0.01 | -0.24 | 0.07 | -0.04 |
| PPA20260618P00215000 | 215.00 | 41.10 | 46.10 | 0.00 | 0 | 0 | 94.60% | -0.88 | 0.01 | -0.25 | 0.07 | -0.04 |
| PPA20260618P00220000 | 220.00 | 45.90 | 50.90 | 0.00 | 0 | 0 | 99.46% | -0.89 | 0.01 | -0.25 | 0.07 | -0.04 |
| PPA20260618P00225000 | 225.00 | 51.00 | 56.00 | 0.00 | 0 | 0 | 107.09% | -0.89 | 0.01 | -0.26 | 0.07 | -0.04 |
| PPA20260618P00230000 | 230.00 | 56.00 | 61.00 | 0.00 | 0 | 0 | 112.97% | -0.89 | 0.01 | -0.27 | 0.06 | -0.04 |
| PPA20260618P00235000 | 235.00 | 61.00 | 66.00 | 0.00 | 0 | 0 | 118.64% | -0.90 | 0.01 | -0.27 | 0.06 | -0.04 |
| PPA20260618P00240000 | 240.00 | 66.00 | 71.00 | 0.00 | 0 | 0 | 124.12% | -0.90 | 0.00 | -0.28 | 0.06 | -0.04 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PPA20260618C00080000 | 80.00 | 89.10 | 94.10 | 0.00 | 0 | 0 | 186.75% | 0.99 | 0.00 | -0.06 | 0.01 | 0.03 |
| PPA20260618C00085000 | 85.00 | 84.10 | 89.10 | 0.00 | 0 | 0 | 172.59% | 0.99 | 0.00 | -0.06 | 0.01 | 0.03 |
| PPA20260618C00090000 | 90.00 | 79.10 | 84.10 | 0.00 | 0 | 0 | 159.26% | 0.99 | 0.00 | -0.06 | 0.01 | 0.03 |
| PPA20260618C00095000 | 95.00 | 74.10 | 79.10 | 0.00 | 0 | 0 | 146.67% | 0.99 | 0.00 | -0.06 | 0.01 | 0.04 |
| PPA20260618C00100000 | 100.00 | 69.10 | 74.10 | 0.00 | 0 | 0 | 134.73% | 0.99 | 0.00 | -0.06 | 0.02 | 0.04 |
| PPA20260618C00105000 | 105.00 | 64.10 | 69.10 | 0.00 | 0 | 0 | 123.36% | 0.99 | 0.00 | -0.05 | 0.02 | 0.04 |
| PPA20260618C00110000 | 110.00 | 59.10 | 64.10 | 0.00 | 0 | 0 | 112.52% | 0.99 | 0.00 | -0.05 | 0.02 | 0.04 |
| PPA20260618C00115000 | 115.00 | 54.20 | 59.20 | 0.00 | 0 | 0 | 104.86% | 0.98 | 0.00 | -0.06 | 0.02 | 0.04 |
| PPA20260618C00120000 | 120.00 | 49.20 | 54.20 | 0.00 | 0 | 4 | 94.75% | 0.98 | 0.00 | -0.06 | 0.02 | 0.05 |
| PPA20260618C00125000 | 125.00 | 44.20 | 49.20 | 0.00 | 0 | 0 | 85.01% | 0.98 | 0.00 | -0.05 | 0.02 | 0.05 |
| PPA20260618C00130000 | 130.00 | 39.20 | 44.20 | 0.00 | 0 | 1 | 75.60% | 0.98 | 0.00 | -0.05 | 0.02 | 0.05 |
| PPA20260618C00135000 | 135.00 | 34.30 | 39.30 | 0.00 | 0 | 0 | 70.12% | 0.96 | 0.00 | -0.06 | 0.03 | 0.05 |
| PPA20260618C00140000 | 140.00 | 29.30 | 34.30 | 0.00 | 0 | 1 | 60.96% | 0.96 | 0.00 | -0.06 | 0.03 | 0.05 |
| PPA20260618C00145000 | 145.00 | 24.30 | 29.30 | 0.00 | 0 | 1 | 54.63% | 0.95 | 0.01 | -0.07 | 0.04 | 0.05 |
| PPA20260618C00149000 | 149.00 | 20.40 | 25.40 | 0.00 | 0 | 0 | 46.19% | 0.94 | 0.01 | -0.06 | 0.04 | 0.06 |
| PPA20260618C00150000 | 150.00 | 19.40 | 24.40 | 0.00 | 0 | 2 | 44.40% | 0.94 | 0.01 | -0.06 | 0.04 | 0.06 |
| PPA20260618C00151000 | 151.00 | 18.40 | 23.40 | 0.00 | 0 | 0 | 45.79% | 0.93 | 0.01 | -0.07 | 0.05 | 0.06 |
| PPA20260618C00152000 | 152.00 | 17.50 | 22.50 | 0.00 | 0 | 0 | 42.95% | 0.93 | 0.01 | -0.07 | 0.05 | 0.06 |
| PPA20260618C00153000 | 153.00 | 16.50 | 21.50 | 0.00 | 0 | 1 | 41.12% | 0.92 | 0.01 | -0.07 | 0.05 | 0.06 |
| PPA20260618C00154000 | 154.00 | 15.50 | 20.50 | 0.00 | 0 | 4 | 39.28% | 0.92 | 0.01 | -0.07 | 0.05 | 0.06 |
| PPA20260618C00155000 | 155.00 | 14.60 | 19.60 | 0.00 | 0 | 1 | 39.22% | 0.91 | 0.01 | -0.07 | 0.06 | 0.06 |
| PPA20260618C00156000 | 156.00 | 13.60 | 18.60 | 0.00 | 0 | 1 | 37.33% | 0.90 | 0.01 | -0.07 | 0.06 | 0.06 |
| PPA20260618C00157000 | 157.00 | 12.70 | 17.70 | 0.00 | 0 | 0 | 36.99% | 0.89 | 0.02 | -0.08 | 0.07 | 0.06 |
| PPA20260618C00158000 | 158.00 | 11.70 | 16.70 | 0.00 | 0 | 8 | 35.04% | 0.89 | 0.02 | -0.08 | 0.07 | 0.06 |
| PPA20260618C00159000 | 159.00 | 10.80 | 15.80 | 0.00 | 0 | 2 | 34.47% | 0.87 | 0.02 | -0.08 | 0.08 | 0.06 |
| PPA20260618C00160000 | 160.00 | 10.00 | 15.00 | 0.00 | 0 | 6 | 34.95% | 0.85 | 0.02 | -0.10 | 0.08 | 0.05 |
| PPA20260618C00161000 | 161.00 | 9.00 | 14.00 | 0.00 | 0 | 8 | 32.84% | 0.84 | 0.02 | -0.09 | 0.09 | 0.05 |
| PPA20260618C00162000 | 162.00 | 8.10 | 13.10 | 0.00 | 0 | 7 | 31.82% | 0.82 | 0.02 | -0.10 | 0.09 | 0.05 |
| PPA20260618C00165000 | 165.00 | 5.50 | 10.50 | 0.00 | 0 | 7 | 28.91% | 0.76 | 0.03 | -0.11 | 0.11 | 0.05 |
| PPA20260618C00170000 | 170.00 | 2.50 | 6.90 | 0.00 | 0 | 30 | 26.08% | 0.58 | 0.04 | -0.12 | 0.14 | 0.04 |
| PPA20260618C00175000 | 175.00 | 0.95 | 2.15 | 2.00 | 2 | 39 | 21.66% | 0.33 | 0.05 | -0.09 | 0.13 | 0.02 |
| PPA20260618C00180000 | 180.00 | 0.00 | 4.80 | 0.00 | 0 | 16 | 39.85% | 0.29 | 0.02 | -0.16 | 0.12 | 0.02 |
| PPA20260618C00185000 | 185.00 | 0.00 | 4.30 | 0.00 | 0 | 24 | 47.87% | 0.24 | 0.02 | -0.17 | 0.11 | 0.02 |
| PPA20260618C00190000 | 190.00 | 0.00 | 0.45 | 0.00 | 0 | 29 | 31.14% | 0.06 | 0.01 | -0.04 | 0.04 | 0.00 |
| PPA20260618C00195000 | 195.00 | 0.00 | 4.10 | 0.00 | 0 | 18 | 64.39% | 0.18 | 0.01 | -0.19 | 0.09 | 0.01 |
| PPA20260618C00200000 | 200.00 | 0.00 | 3.90 | 0.00 | 0 | 13 | 71.06% | 0.16 | 0.01 | -0.20 | 0.09 | 0.01 |
| PPA20260618C00205000 | 205.00 | 0.00 | 4.00 | 0.00 | 0 | 2 | 79.00% | 0.15 | 0.01 | -0.21 | 0.08 | 0.01 |
| PPA20260618C00210000 | 210.00 | 0.00 | 4.00 | 0.00 | 0 | 21 | 85.97% | 0.14 | 0.01 | -0.22 | 0.08 | 0.01 |
| PPA20260618C00215000 | 215.00 | 0.00 | 3.90 | 0.00 | 0 | 2 | 91.94% | 0.13 | 0.01 | -0.23 | 0.07 | 0.01 |
| PPA20260618C00220000 | 220.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 98.27% | 0.13 | 0.01 | -0.23 | 0.07 | 0.01 |
| PPA20260618C00225000 | 225.00 | 0.00 | 3.90 | 0.00 | 0 | 2 | 104.34% | 0.12 | 0.01 | -0.24 | 0.07 | 0.01 |
| PPA20260618C00230000 | 230.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 110.17% | 0.12 | 0.01 | -0.24 | 0.07 | 0.01 |
| PPA20260618C00235000 | 235.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 115.79% | 0.11 | 0.00 | -0.25 | 0.07 | 0.01 |
| PPA20260618C00240000 | 240.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 121.21% | 0.11 | 0.00 | -0.25 | 0.06 | 0.01 |
