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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PPLI20260618P00017500 | 17.50 | 0.00 | 2.15 | 0.00 | 0 | 1 | 367.11% | -0.05 | 0.00 | -0.12 | 0.01 | -0.00 |
| PPLI20260618P00020000 | 20.00 | 0.00 | 1.75 | 0.00 | 0 | 3 | 241.62% | -0.03 | 0.00 | -0.05 | 0.01 | -0.00 |
| PPLI20260618P00022500 | 22.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 222.61% | -0.05 | 0.01 | -0.06 | 0.01 | -0.00 |
| PPLI20260618P00025000 | 25.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 238.93% | -0.09 | 0.01 | -0.11 | 0.01 | -0.00 |
| PPLI20260618P00027500 | 27.50 | 0.00 | 2.10 | 0.00 | 0 | 63 | 204.47% | -0.10 | 0.01 | -0.11 | 0.01 | -0.00 |
| PPLI20260618P00030000 | 30.00 | 0.00 | 0.20 | 0.00 | 0 | 2,022 | 101.33% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| PPLI20260618P00032500 | 32.50 | 0.00 | 2.10 | 0.00 | 0 | 8 | 122.28% | -0.11 | 0.02 | -0.07 | 0.01 | -0.00 |
| PPLI20260618P00035000 | 35.00 | 0.00 | 0.55 | 0.00 | 0 | 12 | 76.01% | -0.09 | 0.03 | -0.04 | 0.01 | -0.00 |
| PPLI20260618P00037500 | 37.50 | 0.00 | 0.50 | 0.50 | 1 | 1,436 | 53.87% | -0.12 | 0.05 | -0.03 | 0.02 | -0.00 |
| PPLI20260618P00040000 | 40.00 | 0.15 | 0.80 | 0.00 | 0 | 525 | 44.48% | -0.28 | 0.11 | -0.05 | 0.03 | -0.00 |
| PPLI20260618P00042500 | 42.50 | 1.40 | 2.00 | 1.69 | 500 | 1,232 | 47.37% | -0.59 | 0.14 | -0.07 | 0.03 | -0.00 |
| PPLI20260618P00045000 | 45.00 | 1.75 | 4.90 | 0.00 | 0 | 25 | 96.96% | -0.64 | 0.06 | -0.13 | 0.03 | -0.01 |
| PPLI20260618P00047500 | 47.50 | 4.10 | 7.10 | 6.30 | 2 | 2 | 101.58% | -0.75 | 0.05 | -0.12 | 0.02 | -0.01 |
| PPLI20260618P00050000 | 50.00 | 6.60 | 9.50 | 0.00 | 0 | 100 | 106.79% | -0.83 | 0.04 | -0.11 | 0.02 | -0.01 |
| PPLI20260618P00052500 | 52.50 | 9.00 | 12.60 | 0.00 | 0 | 0 | 159.75% | -0.75 | 0.03 | -0.18 | 0.02 | -0.01 |
| PPLI20260618P00055000 | 55.00 | 11.50 | 14.60 | 0.00 | 0 | 0 | 154.07% | -0.82 | 0.03 | -0.15 | 0.02 | -0.01 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PPLI20260618C00017500 | 17.50 | 23.00 | 26.00 | 0.00 | 0 | 0 | 411.33% | 0.96 | 0.00 | -0.15 | 0.01 | 0.00 |
| PPLI20260618C00020000 | 20.00 | 20.60 | 23.50 | 0.00 | 0 | 0 | 357.99% | 0.95 | 0.01 | -0.15 | 0.01 | 0.01 |
| PPLI20260618C00022500 | 22.50 | 18.00 | 21.00 | 0.00 | 0 | 0 | 311.36% | 0.93 | 0.01 | -0.15 | 0.01 | 0.01 |
| PPLI20260618C00025000 | 25.00 | 15.60 | 18.50 | 0.00 | 0 | 0 | 269.72% | 0.92 | 0.01 | -0.14 | 0.01 | 0.01 |
| PPLI20260618C00027500 | 27.50 | 13.10 | 16.00 | 0.00 | 0 | 1 | 231.90% | 0.90 | 0.01 | -0.14 | 0.02 | 0.01 |
| PPLI20260618C00030000 | 30.00 | 10.40 | 13.50 | 0.00 | 0 | 0 | 196.98% | 0.88 | 0.01 | -0.13 | 0.02 | 0.01 |
| PPLI20260618C00032500 | 32.50 | 7.60 | 11.10 | 0.00 | 0 | 0 | 169.33% | 0.85 | 0.02 | -0.13 | 0.02 | 0.01 |
| PPLI20260618C00035000 | 35.00 | 5.80 | 8.60 | 0.00 | 0 | 48 | 62.82% | 0.97 | 0.02 | -0.02 | 0.01 | 0.01 |
| PPLI20260618C00037500 | 37.50 | 3.50 | 6.40 | 0.00 | 0 | 171 | 51.49% | 0.92 | 0.05 | -0.03 | 0.01 | 0.01 |
| PPLI20260618C00040000 | 40.00 | 1.60 | 4.20 | 0.00 | 0 | 33 | 51.92% | 0.74 | 0.08 | -0.05 | 0.03 | 0.01 |
| PPLI20260618C00042500 | 42.50 | 0.05 | 1.95 | 0.97 | 501 | 465 | 35.09% | 0.49 | 0.15 | -0.04 | 0.03 | 0.01 |
| PPLI20260618C00045000 | 45.00 | 0.00 | 0.90 | 0.40 | 1 | 80 | 39.03% | 0.21 | 0.10 | -0.03 | 0.02 | 0.00 |
| PPLI20260618C00047500 | 47.50 | 0.10 | 1.70 | 0.00 | 0 | 516 | 78.04% | 0.24 | 0.05 | -0.07 | 0.02 | 0.00 |
| PPLI20260618C00050000 | 50.00 | 0.00 | 1.75 | 0.00 | 0 | 11 | 99.68% | 0.22 | 0.04 | -0.09 | 0.02 | 0.00 |
| PPLI20260618C00052500 | 52.50 | 0.00 | 1.55 | 0.00 | 0 | 0 | 106.58% | 0.17 | 0.03 | -0.08 | 0.02 | 0.00 |
| PPLI20260618C00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 3 | 62.60% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
