만기
Puts
시장일 June 04, 2026
Calls
시장일 June 04, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PSCD20260618P00070000 | 70.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 156.29% | -0.05 | 0.00 | -0.13 | 0.02 | -0.00 |
| PSCD20260618P00075000 | 75.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 136.34% | -0.06 | 0.00 | -0.12 | 0.03 | -0.00 |
| PSCD20260618P00080000 | 80.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 117.41% | -0.07 | 0.01 | -0.12 | 0.03 | -0.00 |
| PSCD20260618P00085000 | 85.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 100.06% | -0.08 | 0.01 | -0.12 | 0.03 | -0.00 |
| PSCD20260618P00090000 | 90.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 82.44% | -0.10 | 0.01 | -0.11 | 0.04 | -0.00 |
| PSCD20260618P00095000 | 95.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 65.73% | -0.12 | 0.01 | -0.10 | 0.04 | -0.01 |
| PSCD20260618P00100000 | 100.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 51.14% | -0.17 | 0.02 | -0.10 | 0.06 | -0.01 |
| PSCD20260618P00102000 | 102.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 44.64% | -0.20 | 0.03 | -0.10 | 0.06 | -0.01 |
| PSCD20260618P00103000 | 103.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 42.05% | -0.22 | 0.03 | -0.10 | 0.06 | -0.01 |
| PSCD20260618P00104000 | 104.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 39.65% | -0.25 | 0.04 | -0.10 | 0.07 | -0.01 |
| PSCD20260618P00105000 | 105.00 | 0.00 | 2.75 | 0.00 | 0 | 1 | 37.00% | -0.28 | 0.04 | -0.10 | 0.07 | -0.01 |
| PSCD20260618P00106000 | 106.00 | 0.00 | 2.95 | 0.00 | 0 | 0 | 34.08% | -0.31 | 0.05 | -0.09 | 0.08 | -0.01 |
| PSCD20260618P00107000 | 107.00 | 0.05 | 3.20 | 0.00 | 0 | 0 | 31.48% | -0.35 | 0.06 | -0.09 | 0.08 | -0.01 |
| PSCD20260618P00108000 | 108.00 | 0.35 | 3.50 | 0.00 | 0 | 0 | 30.24% | -0.41 | 0.06 | -0.09 | 0.08 | -0.01 |
| PSCD20260618P00109000 | 109.00 | 0.70 | 3.90 | 0.00 | 0 | 0 | 29.24% | -0.47 | 0.07 | -0.09 | 0.08 | -0.02 |
| PSCD20260618P00110000 | 110.00 | 1.25 | 4.30 | 0.00 | 0 | 0 | 28.67% | -0.54 | 0.07 | -0.09 | 0.08 | -0.02 |
| PSCD20260618P00111000 | 111.00 | 1.65 | 4.80 | 0.00 | 0 | 0 | 27.57% | -0.61 | 0.07 | -0.09 | 0.08 | -0.02 |
| PSCD20260618P00112000 | 112.00 | 1.95 | 6.00 | 0.00 | 0 | 0 | 28.74% | -0.67 | 0.06 | -0.09 | 0.08 | -0.02 |
| PSCD20260618P00113000 | 113.00 | 2.60 | 6.90 | 0.00 | 0 | 0 | 30.64% | -0.71 | 0.06 | -0.09 | 0.07 | -0.02 |
| PSCD20260618P00114000 | 114.00 | 3.40 | 7.80 | 0.00 | 0 | 0 | 30.15% | -0.77 | 0.05 | -0.08 | 0.06 | -0.02 |
| PSCD20260618P00115000 | 115.00 | 4.20 | 8.60 | 0.00 | 0 | 0 | 29.98% | -0.82 | 0.05 | -0.07 | 0.06 | -0.02 |
| PSCD20260618P00116000 | 116.00 | 5.00 | 9.50 | 0.00 | 0 | 0 | 29.84% | -0.87 | 0.04 | -0.06 | 0.05 | -0.02 |
| PSCD20260618P00117000 | 117.00 | 5.80 | 10.40 | 0.00 | 0 | 0 | 32.57% | -0.88 | 0.04 | -0.07 | 0.04 | -0.02 |
| PSCD20260618P00120000 | 120.00 | 8.70 | 13.30 | 0.00 | 0 | 0 | 74.83% | -0.72 | 0.02 | -0.20 | 0.07 | -0.02 |
| PSCD20260618P00125000 | 125.00 | 13.50 | 18.20 | 0.00 | 0 | 0 | 90.29% | -0.75 | 0.02 | -0.22 | 0.07 | -0.03 |
| PSCD20260618P00130000 | 130.00 | 18.50 | 23.20 | 0.00 | 0 | 0 | 104.18% | -0.78 | 0.01 | -0.24 | 0.06 | -0.03 |
| PSCD20260618P00135000 | 135.00 | 23.50 | 28.20 | 0.00 | 0 | 0 | 116.90% | -0.79 | 0.01 | -0.26 | 0.06 | -0.03 |
| PSCD20260618P00140000 | 140.00 | 28.50 | 33.20 | 0.00 | 0 | 0 | 128.67% | -0.81 | 0.01 | -0.27 | 0.06 | -0.03 |
| PSCD20260618P00145000 | 145.00 | 33.50 | 38.20 | 0.00 | 0 | 0 | 139.67% | -0.82 | 0.01 | -0.29 | 0.06 | -0.03 |
| PSCD20260618P00150000 | 150.00 | 38.50 | 43.20 | 0.00 | 0 | 0 | 150.01% | -0.83 | 0.01 | -0.30 | 0.05 | -0.03 |
| PSCD20260618P00155000 | 155.00 | 43.50 | 48.20 | 0.00 | 0 | 0 | 159.76% | -0.83 | 0.01 | -0.31 | 0.05 | -0.03 |
| PSCD20260618P00160000 | 160.00 | 48.50 | 53.20 | 0.00 | 0 | 0 | 169.00% | -0.84 | 0.01 | -0.32 | 0.05 | -0.03 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PSCD20260618C00070000 | 70.00 | 36.90 | 41.30 | 0.00 | 0 | 0 | 192.59% | 0.92 | 0.00 | -0.22 | 0.03 | 0.02 |
| PSCD20260618C00075000 | 75.00 | 31.80 | 36.30 | 0.00 | 0 | 0 | 169.10% | 0.91 | 0.00 | -0.21 | 0.04 | 0.02 |
| PSCD20260618C00080000 | 80.00 | 26.80 | 31.20 | 0.00 | 0 | 0 | 144.32% | 0.90 | 0.01 | -0.20 | 0.04 | 0.03 |
| PSCD20260618C00085000 | 85.00 | 21.90 | 26.20 | 0.00 | 0 | 0 | 123.27% | 0.88 | 0.01 | -0.19 | 0.04 | 0.03 |
| PSCD20260618C00090000 | 90.00 | 17.00 | 21.20 | 0.00 | 0 | 0 | 102.91% | 0.86 | 0.01 | -0.17 | 0.05 | 0.03 |
| PSCD20260618C00095000 | 95.00 | 12.10 | 16.30 | 0.00 | 0 | 0 | 84.77% | 0.83 | 0.01 | -0.17 | 0.06 | 0.03 |
| PSCD20260618C00100000 | 100.00 | 7.40 | 11.70 | 0.00 | 0 | 0 | 70.73% | 0.77 | 0.02 | -0.17 | 0.07 | 0.03 |
| PSCD20260618C00102000 | 102.00 | 5.60 | 9.90 | 0.00 | 0 | 0 | 25.41% | 0.93 | 0.03 | -0.03 | 0.03 | 0.04 |
| PSCD20260618C00103000 | 103.00 | 4.70 | 8.90 | 0.00 | 0 | 0 | 24.10% | 0.91 | 0.03 | -0.03 | 0.04 | 0.04 |
| PSCD20260618C00104000 | 104.00 | 3.90 | 8.10 | 0.00 | 0 | 0 | 25.69% | 0.85 | 0.04 | -0.04 | 0.05 | 0.03 |
| PSCD20260618C00105000 | 105.00 | 3.10 | 7.20 | 0.00 | 0 | 0 | 26.75% | 0.80 | 0.05 | -0.06 | 0.06 | 0.03 |
| PSCD20260618C00106000 | 106.00 | 2.40 | 6.50 | 0.00 | 0 | 0 | 26.74% | 0.74 | 0.06 | -0.07 | 0.07 | 0.03 |
| PSCD20260618C00107000 | 107.00 | 1.70 | 5.70 | 0.00 | 0 | 0 | 28.55% | 0.67 | 0.06 | -0.08 | 0.08 | 0.03 |
| PSCD20260618C00108000 | 108.00 | 1.85 | 4.80 | 0.00 | 0 | 0 | 29.65% | 0.61 | 0.06 | -0.09 | 0.08 | 0.02 |
| PSCD20260618C00109000 | 109.00 | 1.55 | 4.30 | 0.00 | 0 | 0 | 31.40% | 0.54 | 0.06 | -0.10 | 0.09 | 0.02 |
| PSCD20260618C00110000 | 110.00 | 0.95 | 3.80 | 0.00 | 0 | 0 | 30.65% | 0.48 | 0.06 | -0.09 | 0.09 | 0.02 |
| PSCD20260618C00111000 | 111.00 | 0.45 | 3.40 | 0.00 | 0 | 0 | 30.37% | 0.42 | 0.06 | -0.09 | 0.08 | 0.02 |
| PSCD20260618C00112000 | 112.00 | 0.05 | 2.90 | 0.00 | 0 | 0 | 29.34% | 0.36 | 0.06 | -0.08 | 0.08 | 0.01 |
| PSCD20260618C00113000 | 113.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 31.76% | 0.32 | 0.05 | -0.09 | 0.08 | 0.01 |
| PSCD20260618C00114000 | 114.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 33.45% | 0.28 | 0.05 | -0.09 | 0.07 | 0.01 |
| PSCD20260618C00115000 | 115.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 35.86% | 0.26 | 0.04 | -0.09 | 0.07 | 0.01 |
| PSCD20260618C00116000 | 116.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 38.39% | 0.23 | 0.04 | -0.09 | 0.07 | 0.01 |
| PSCD20260618C00117000 | 117.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 40.75% | 0.22 | 0.03 | -0.09 | 0.06 | 0.01 |
| PSCD20260618C00120000 | 120.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 47.74% | 0.18 | 0.03 | -0.09 | 0.06 | 0.01 |
| PSCD20260618C00125000 | 125.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 59.14% | 0.14 | 0.02 | -0.10 | 0.05 | 0.01 |
| PSCD20260618C00130000 | 130.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 71.27% | 0.13 | 0.01 | -0.11 | 0.04 | 0.00 |
| PSCD20260618C00135000 | 135.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 81.32% | 0.11 | 0.01 | -0.11 | 0.04 | 0.00 |
| PSCD20260618C00140000 | 140.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 91.20% | 0.10 | 0.01 | -0.12 | 0.04 | 0.00 |
| PSCD20260618C00145000 | 145.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 100.46% | 0.09 | 0.01 | -0.12 | 0.04 | 0.00 |
| PSCD20260618C00150000 | 150.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 109.20% | 0.09 | 0.01 | -0.13 | 0.03 | 0.00 |
| PSCD20260618C00155000 | 155.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 117.47% | 0.08 | 0.01 | -0.13 | 0.03 | 0.00 |
| PSCD20260618C00160000 | 160.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 125.32% | 0.08 | 0.01 | -0.14 | 0.03 | 0.00 |
