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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PSKY20260612C00005000 | 5.00 | 4.95 | 6.50 | 5.52 | 1 | 3 | 470.84% | 0.93 | 0.02 | -0.06 | 0.00 | 0.00 |
| PSKY20260612C00005500 | 5.50 | 4.40 | 5.80 | 0.00 | 0 | 4 | 422.39% | 0.92 | 0.02 | -0.06 | 0.00 | 0.00 |
| PSKY20260612C00006000 | 6.00 | 3.90 | 5.50 | 0.00 | 0 | 4 | 378.30% | 0.91 | 0.03 | -0.06 | 0.00 | 0.00 |
| PSKY20260612C00006500 | 6.50 | 3.40 | 4.80 | 0.00 | 0 | 2 | 337.73% | 0.90 | 0.03 | -0.06 | 0.00 | 0.00 |
| PSKY20260612C00007000 | 7.00 | 2.96 | 4.00 | 3.51 | 1 | 2 | 266.29% | 0.91 | 0.04 | -0.05 | 0.00 | 0.00 |
| PSKY20260612C00007500 | 7.50 | 2.45 | 3.85 | 0.00 | 0 | 0 | 278.90% | 0.87 | 0.05 | -0.06 | 0.00 | 0.00 |
| PSKY20260612C00008000 | 8.00 | 2.00 | 4.20 | 0.00 | 0 | 1 | 169.71% | 0.91 | 0.06 | -0.03 | 0.00 | 0.00 |
| PSKY20260612C00008500 | 8.50 | 0.92 | 3.95 | 0.00 | 0 | 1 | 400.40% | 0.76 | 0.05 | -0.13 | 0.00 | 0.00 |
| PSKY20260612C00009000 | 9.00 | 1.14 | 2.66 | 0.00 | 0 | 4 | 210.04% | 0.77 | 0.09 | -0.06 | 0.00 | 0.00 |
| PSKY20260612C00009500 | 9.50 | 0.70 | 1.66 | 0.00 | 0 | 10 | 106.50% | 0.81 | 0.16 | -0.03 | 0.00 | 0.00 |
| PSKY20260612C00010000 | 10.00 | 0.71 | 0.88 | 0.77 | 91 | 104 | 40.79% | 0.90 | 0.29 | -0.01 | 0.00 | 0.00 |
| PSKY20260612C00010500 | 10.50 | 0.17 | 0.66 | 0.52 | 19 | 88 | 41.37% | 0.67 | 0.56 | -0.02 | 0.01 | 0.00 |
| PSKY20260612C00011000 | 11.00 | 0.10 | 0.27 | 0.19 | 127 | 390 | 46.96% | 0.40 | 0.52 | -0.02 | 0.01 | 0.00 |
| PSKY20260612C00011500 | 11.50 | 0.08 | 0.10 | 0.08 | 43 | 1,361 | 51.21% | 0.21 | 0.35 | -0.01 | 0.00 | 0.00 |
| PSKY20260612C00012000 | 12.00 | 0.01 | 0.10 | 0.05 | 9 | 65 | 58.58% | 0.12 | 0.21 | -0.01 | 0.00 | 0.00 |
| PSKY20260612C00012500 | 12.50 | 0.01 | 0.11 | 0.00 | 0 | 99 | 77.28% | 0.11 | 0.15 | -0.01 | 0.00 | 0.00 |
| PSKY20260612C00013000 | 13.00 | 0.00 | 0.03 | 0.03 | 12 | 90 | 68.71% | 0.04 | 0.07 | -0.00 | 0.00 | 0.00 |
| PSKY20260612C00013500 | 13.50 | 0.00 | 0.05 | 0.00 | 0 | 19 | 87.19% | 0.05 | 0.07 | -0.01 | 0.00 | 0.00 |
| PSKY20260612C00014000 | 14.00 | 0.00 | 0.05 | 0.00 | 0 | 47 | 98.17% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| PSKY20260612C00014500 | 14.50 | 0.00 | 0.75 | 0.00 | 0 | 5 | 215.47% | 0.22 | 0.09 | -0.06 | 0.00 | 0.00 |
| PSKY20260612C00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 229.58% | 0.22 | 0.08 | -0.07 | 0.00 | 0.00 |
| PSKY20260612C00015500 | 15.50 | 0.00 | 1.00 | 0.00 | 0 | 0 | 269.31% | 0.24 | 0.07 | -0.08 | 0.00 | 0.00 |
| PSKY20260612C00016000 | 16.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 282.43% | 0.24 | 0.07 | -0.09 | 0.00 | 0.00 |
| PSKY20260612C00016500 | 16.50 | 0.00 | 1.00 | 0.00 | 0 | 0 | 294.88% | 0.23 | 0.06 | -0.09 | 0.00 | 0.00 |
| PSKY20260612C00017000 | 17.00 | 0.00 | 0.05 | 0.02 | 90 | 0 | 153.30% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| PSKY20260612C00017500 | 17.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 289.85% | 0.18 | 0.06 | -0.07 | 0.00 | 0.00 |
| PSKY20260612C00018000 | 18.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 328.92% | 0.21 | 0.06 | -0.09 | 0.00 | 0.00 |
| PSKY20260612C00018500 | 18.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 310.30% | 0.18 | 0.05 | -0.08 | 0.00 | 0.00 |
| PSKY20260612C00019000 | 19.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 319.93% | 0.17 | 0.05 | -0.08 | 0.00 | 0.00 |
| PSKY20260612C00019500 | 19.50 | 0.00 | 1.20 | 0.00 | 0 | 0 | 353.19% | 0.20 | 0.05 | -0.09 | 0.00 | 0.00 |
| PSKY20260612C00020000 | 20.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 368.12% | 0.20 | 0.05 | -0.10 | 0.00 | 0.00 |
| PSKY20260612C00020500 | 20.50 | 0.00 | 1.40 | 0.00 | 0 | 0 | 377.03% | 0.20 | 0.05 | -0.10 | 0.00 | 0.00 |
| PSKY20260612C00021000 | 21.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 385.64% | 0.19 | 0.04 | -0.10 | 0.00 | 0.00 |
| PSKY20260612C00022000 | 22.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 396.08% | 0.18 | 0.04 | -0.10 | 0.00 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PSKY20260612P00005000 | 5.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 538.42% | -0.09 | 0.02 | -0.09 | 0.00 | -0.00 |
| PSKY20260612P00005500 | 5.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 437.26% | -0.09 | 0.02 | -0.07 | 0.00 | -0.00 |
| PSKY20260612P00006000 | 6.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 392.11% | -0.10 | 0.03 | -0.07 | 0.00 | -0.00 |
| PSKY20260612P00006500 | 6.50 | 0.00 | 1.00 | 0.00 | 0 | 0 | 390.57% | -0.12 | 0.03 | -0.08 | 0.00 | -0.00 |
| PSKY20260612P00007000 | 7.00 | 0.00 | 0.22 | 0.00 | 0 | 0 | 214.04% | -0.07 | 0.04 | -0.03 | 0.00 | -0.00 |
| PSKY20260612P00007500 | 7.50 | 0.00 | 1.00 | 0.00 | 0 | 0 | 309.69% | -0.16 | 0.05 | -0.07 | 0.00 | -0.00 |
| PSKY20260612P00008000 | 8.00 | 0.00 | 0.04 | 0.00 | 0 | 57 | 109.68% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| PSKY20260612P00008500 | 8.50 | 0.00 | 0.15 | 0.00 | 0 | 624 | 139.66% | -0.11 | 0.08 | -0.03 | 0.00 | -0.00 |
| PSKY20260612P00009000 | 9.00 | 0.00 | 0.77 | 0.00 | 0 | 480 | 154.61% | -0.19 | 0.11 | -0.04 | 0.00 | -0.00 |
| PSKY20260612P00009500 | 9.50 | 0.01 | 0.10 | 0.00 | 0 | 178 | 68.76% | -0.10 | 0.17 | -0.01 | 0.00 | -0.00 |
| PSKY20260612P00010000 | 10.00 | 0.01 | 0.16 | 0.09 | 69 | 808 | 57.33% | -0.19 | 0.30 | -0.02 | 0.00 | -0.00 |
| PSKY20260612P00010500 | 10.50 | 0.06 | 0.32 | 0.23 | 9 | 680 | 54.46% | -0.38 | 0.46 | -0.02 | 0.01 | -0.00 |
| PSKY20260612P00011000 | 11.00 | 0.00 | 0.75 | 0.51 | 3 | 10 | 68.93% | -0.58 | 0.38 | -0.03 | 0.01 | -0.00 |
| PSKY20260612P00011500 | 11.50 | 0.72 | 1.15 | 0.00 | 0 | 61 | 69.77% | -0.75 | 0.33 | -0.03 | 0.00 | -0.00 |
| PSKY20260612P00012000 | 12.00 | 0.96 | 1.90 | 1.35 | 3 | 3 | 58.61% | -0.95 | 0.26 | -0.01 | 0.00 | -0.00 |
| PSKY20260612P00012500 | 12.50 | 1.49 | 3.10 | 2.16 | 1 | 1 | 138.94% | -0.75 | 0.15 | -0.05 | 0.01 | -0.00 |
| PSKY20260612P00013000 | 13.00 | 1.99 | 2.98 | 2.22 | 2 | 2 | 158.36% | -0.76 | 0.13 | -0.05 | 0.00 | -0.00 |
| PSKY20260612P00013500 | 13.50 | 2.48 | 3.35 | 2.70 | 2 | 3 | 168.77% | -0.79 | 0.11 | -0.05 | 0.00 | -0.00 |
| PSKY20260612P00014000 | 14.00 | 2.97 | 3.80 | 3.23 | 2 | 2 | 159.21% | -0.85 | 0.10 | -0.04 | 0.00 | -0.00 |
| PSKY20260612P00014500 | 14.50 | 2.76 | 5.50 | 0.00 | 0 | 0 | 193.89% | -0.82 | 0.09 | -0.05 | 0.00 | -0.00 |
| PSKY20260612P00015000 | 15.00 | 3.95 | 4.65 | 4.18 | 3 | 3 | 185.46% | -0.87 | 0.08 | -0.04 | 0.00 | -0.00 |
| PSKY20260612P00015500 | 15.50 | 4.35 | 5.35 | 4.82 | 4 | 1 | 237.31% | -1.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| PSKY20260612P00016000 | 16.00 | 4.25 | 6.75 | 0.00 | 0 | 0 | 191.32% | -0.91 | 0.06 | -0.03 | 0.00 | -0.00 |
| PSKY20260612P00016500 | 16.50 | 5.25 | 7.00 | 0.00 | 0 | 0 | 242.22% | -0.85 | 0.06 | -0.06 | 0.00 | -0.00 |
| PSKY20260612P00017000 | 17.00 | 5.25 | 7.95 | 0.00 | 0 | 0 | 211.63% | -0.92 | 0.05 | -0.04 | 0.00 | -0.00 |
| PSKY20260612P00017500 | 17.50 | 5.75 | 8.25 | 0.00 | 0 | 0 | 221.13% | -0.92 | 0.05 | -0.04 | 0.00 | -0.00 |
| PSKY20260612P00018000 | 18.00 | 6.25 | 8.75 | 7.28 | 1 | 3 | 230.25% | -0.92 | 0.05 | -0.04 | 0.00 | -0.00 |
| PSKY20260612P00018500 | 18.50 | 7.30 | 9.00 | 0.00 | 0 | 0 | 290.42% | -0.86 | 0.05 | -0.07 | 0.00 | -0.00 |
| PSKY20260612P00019000 | 19.00 | 7.80 | 9.70 | 0.00 | 0 | 0 | 299.76% | -0.86 | 0.05 | -0.07 | 0.00 | -0.00 |
| PSKY20260612P00019500 | 19.50 | 7.75 | 10.45 | 0.00 | 0 | 0 | 255.63% | -0.93 | 0.04 | -0.04 | 0.00 | -0.00 |
| PSKY20260612P00020000 | 20.00 | 8.80 | 10.50 | 0.00 | 0 | 1 | 317.44% | -0.87 | 0.05 | -0.07 | 0.00 | -0.00 |
| PSKY20260612P00020500 | 20.50 | 9.30 | 11.20 | 0.00 | 0 | 0 | 325.82% | -0.87 | 0.04 | -0.07 | 0.00 | -0.00 |
| PSKY20260612P00021000 | 21.00 | 9.80 | 11.70 | 0.00 | 0 | 0 | 333.93% | -0.87 | 0.04 | -0.07 | 0.00 | -0.00 |
| PSKY20260612P00022000 | 22.00 | 10.35 | 12.90 | 0.00 | 0 | 0 | 341.47% | -0.88 | 0.04 | -0.07 | 0.00 | -0.00 |
