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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PSKY20260612P00005000 | 5.00 | 0.00 | 0.23 | 0.00 | 0 | 0 | 323.98% | -0.04 | 0.02 | -0.03 | 0.00 | -0.00 |
| PSKY20260612P00005500 | 5.50 | 0.00 | 1.25 | 0.00 | 0 | 0 | 490.09% | -0.11 | 0.02 | -0.09 | 0.00 | -0.00 |
| PSKY20260612P00006000 | 6.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 361.74% | -0.10 | 0.03 | -0.06 | 0.00 | -0.00 |
| PSKY20260612P00006500 | 6.50 | 0.00 | 1.75 | 0.00 | 0 | 0 | 460.78% | -0.15 | 0.03 | -0.10 | 0.00 | -0.00 |
| PSKY20260612P00007000 | 7.00 | 0.00 | 0.22 | 0.00 | 0 | 0 | 194.58% | -0.07 | 0.04 | -0.02 | 0.00 | -0.00 |
| PSKY20260612P00007500 | 7.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 251.07% | -0.15 | 0.06 | -0.05 | 0.00 | -0.00 |
| PSKY20260612P00008000 | 8.00 | 0.00 | 0.03 | 0.01 | 29 | 28 | 92.48% | -0.03 | 0.04 | -0.00 | 0.00 | -0.00 |
| PSKY20260612P00008500 | 8.50 | 0.00 | 0.06 | 0.00 | 0 | 624 | 85.56% | -0.05 | 0.07 | -0.01 | 0.00 | -0.00 |
| PSKY20260612P00009000 | 9.00 | 0.00 | 0.57 | 0.00 | 0 | 480 | 137.07% | -0.20 | 0.12 | -0.04 | 0.00 | -0.00 |
| PSKY20260612P00009500 | 9.50 | 0.04 | 0.27 | 0.05 | 22 | 177 | 56.72% | -0.12 | 0.21 | -0.01 | 0.00 | -0.00 |
| PSKY20260612P00010000 | 10.00 | 0.13 | 0.17 | 0.15 | 504 | 362 | 52.98% | -0.26 | 0.37 | -0.02 | 0.01 | -0.00 |
| PSKY20260612P00010500 | 10.50 | 0.33 | 0.44 | 0.35 | 131 | 558 | 52.19% | -0.48 | 0.47 | -0.02 | 0.01 | -0.00 |
| PSKY20260612P00011000 | 11.00 | 0.64 | 0.77 | 0.72 | 2 | 9 | 54.33% | -0.69 | 0.40 | -0.02 | 0.01 | -0.00 |
| PSKY20260612P00011500 | 11.50 | 0.64 | 1.69 | 0.00 | 0 | 61 | 77.38% | -0.75 | 0.25 | -0.02 | 0.01 | -0.00 |
| PSKY20260612P00012000 | 12.00 | 1.03 | 1.95 | 1.57 | 3 | 1 | 91.28% | -0.80 | 0.19 | -0.02 | 0.00 | -0.00 |
| PSKY20260612P00012500 | 12.50 | 1.53 | 2.35 | 1.78 | 3 | 0 | 109.72% | -0.82 | 0.15 | -0.03 | 0.00 | -0.00 |
| PSKY20260612P00013000 | 13.00 | 2.02 | 2.77 | 2.32 | 5 | 1 | 120.01% | -0.85 | 0.12 | -0.03 | 0.00 | -0.00 |
| PSKY20260612P00013500 | 13.50 | 2.53 | 3.45 | 2.94 | 4 | 1 | 141.85% | -0.84 | 0.10 | -0.03 | 0.00 | -0.00 |
| PSKY20260612P00014000 | 14.00 | 3.00 | 3.95 | 3.32 | 2 | 0 | 155.22% | -0.85 | 0.09 | -0.03 | 0.00 | -0.00 |
| PSKY20260612P00014500 | 14.50 | 3.25 | 5.15 | 0.00 | 0 | 1 | 152.91% | -0.89 | 0.08 | -0.03 | 0.00 | -0.00 |
| PSKY20260612P00015000 | 15.00 | 4.00 | 4.80 | 4.27 | 3 | 1 | 179.63% | -0.87 | 0.07 | -0.03 | 0.00 | -0.00 |
| PSKY20260612P00015500 | 15.50 | 4.50 | 5.50 | 4.84 | 5 | 0 | 190.85% | -0.87 | 0.07 | -0.04 | 0.00 | -0.00 |
| PSKY20260612P00016000 | 16.00 | 4.65 | 7.00 | 5.41 | 1 | 1 | 193.66% | -0.89 | 0.06 | -0.03 | 0.00 | -0.00 |
| PSKY20260612P00016500 | 16.50 | 5.00 | 7.40 | 5.91 | 1 | 1 | 135.22% | -0.98 | 0.03 | -0.01 | 0.00 | -0.00 |
| PSKY20260612P00017000 | 17.00 | 5.50 | 7.70 | 6.39 | 1 | 1 | 388.36% | -0.68 | 0.06 | -0.13 | 0.01 | -0.00 |
| PSKY20260612P00017500 | 17.50 | 6.10 | 8.00 | 0.00 | 0 | 0 | 190.75% | -0.94 | 0.04 | -0.02 | 0.00 | -0.00 |
| PSKY20260612P00018000 | 18.00 | 6.80 | 7.90 | 7.25 | 2 | 3 | 255.19% | -0.87 | 0.05 | -0.05 | 0.00 | -0.00 |
| PSKY20260612P00018500 | 18.50 | 7.00 | 9.40 | 0.00 | 0 | 0 | 229.92% | -0.92 | 0.04 | -0.03 | 0.00 | -0.00 |
| PSKY20260612P00019000 | 19.00 | 7.50 | 10.00 | 0.00 | 0 | 0 | 214.06% | -0.95 | 0.03 | -0.02 | 0.00 | -0.00 |
| PSKY20260612P00019500 | 19.50 | 8.10 | 10.20 | 0.00 | 0 | 0 | 264.53% | -0.90 | 0.04 | -0.04 | 0.00 | -0.00 |
| PSKY20260612P00020000 | 20.00 | 8.80 | 10.00 | 9.27 | 2 | 0 | 303.54% | -0.87 | 0.04 | -0.06 | 0.00 | -0.00 |
| PSKY20260612P00020500 | 20.50 | 9.10 | 11.20 | 0.00 | 0 | 0 | 279.70% | -0.90 | 0.04 | -0.04 | 0.00 | -0.00 |
| PSKY20260612P00021000 | 21.00 | 9.60 | 11.70 | 0.00 | 0 | 0 | 286.91% | -0.90 | 0.04 | -0.04 | 0.00 | -0.00 |
| PSKY20260612P00022000 | 22.00 | 11.00 | 11.90 | 11.34 | 2 | 0 | 318.03% | -0.89 | 0.04 | -0.05 | 0.00 | -0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PSKY20260612C00005000 | 5.00 | 5.00 | 6.05 | 5.51 | 1 | 3 | 409.26% | 0.93 | 0.02 | -0.05 | 0.00 | 0.00 |
| PSKY20260612C00005500 | 5.50 | 4.65 | 5.90 | 0.00 | 0 | 4 | 308.00% | 0.94 | 0.02 | -0.03 | 0.00 | 0.00 |
| PSKY20260612C00006000 | 6.00 | 4.00 | 5.20 | 0.00 | 0 | 4 | 231.17% | 0.96 | 0.02 | -0.02 | 0.00 | 0.00 |
| PSKY20260612C00006500 | 6.50 | 3.50 | 5.00 | 0.00 | 0 | 2 | 229.62% | 0.94 | 0.03 | -0.03 | 0.00 | 0.00 |
| PSKY20260612C00007000 | 7.00 | 3.15 | 4.60 | 4.10 | 1 | 3 | 211.11% | 0.92 | 0.04 | -0.03 | 0.00 | 0.00 |
| PSKY20260612C00007500 | 7.50 | 2.55 | 3.70 | 0.00 | 0 | 0 | 163.17% | 0.93 | 0.05 | -0.02 | 0.00 | 0.00 |
| PSKY20260612C00008000 | 8.00 | 2.13 | 2.93 | 0.00 | 0 | 1 | 72.38% | 0.99 | 0.02 | -0.00 | 0.00 | 0.00 |
| PSKY20260612C00008500 | 8.50 | 1.65 | 2.50 | 0.00 | 0 | 1 | 94.66% | 0.94 | 0.08 | -0.01 | 0.00 | 0.00 |
| PSKY20260612C00009000 | 9.00 | 1.15 | 2.37 | 0.00 | 0 | 4 | 125.39% | 0.81 | 0.13 | -0.03 | 0.00 | 0.00 |
| PSKY20260612C00009500 | 9.50 | 0.67 | 1.68 | 0.00 | 0 | 10 | 79.96% | 0.81 | 0.20 | -0.02 | 0.00 | 0.00 |
| PSKY20260612C00010000 | 10.00 | 0.58 | 0.68 | 0.55 | 1 | 105 | 54.91% | 0.73 | 0.36 | -0.02 | 0.01 | 0.00 |
| PSKY20260612C00010500 | 10.50 | 0.29 | 0.39 | 0.32 | 26 | 78 | 53.86% | 0.52 | 0.45 | -0.02 | 0.01 | 0.00 |
| PSKY20260612C00011000 | 11.00 | 0.14 | 0.21 | 0.18 | 219 | 199 | 55.61% | 0.32 | 0.39 | -0.02 | 0.01 | 0.00 |
| PSKY20260612C00011500 | 11.50 | 0.05 | 0.13 | 0.07 | 833 | 604 | 60.98% | 0.19 | 0.27 | -0.02 | 0.00 | 0.00 |
| PSKY20260612C00012000 | 12.00 | 0.01 | 0.07 | 0.06 | 16 | 67 | 63.83% | 0.11 | 0.17 | -0.01 | 0.00 | 0.00 |
| PSKY20260612C00012500 | 12.50 | 0.01 | 0.23 | 0.00 | 0 | 99 | 98.54% | 0.15 | 0.14 | -0.02 | 0.00 | 0.00 |
| PSKY20260612C00013000 | 13.00 | 0.00 | 1.44 | 0.00 | 0 | 90 | 228.71% | 0.35 | 0.10 | -0.08 | 0.01 | 0.00 |
| PSKY20260612C00013500 | 13.50 | 0.00 | 0.05 | 0.00 | 0 | 19 | 88.94% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| PSKY20260612C00014000 | 14.00 | 0.00 | 0.56 | 0.00 | 0 | 47 | 179.79% | 0.20 | 0.09 | -0.05 | 0.00 | 0.00 |
| PSKY20260612C00014500 | 14.50 | 0.00 | 2.13 | 0.00 | 0 | 5 | 335.01% | 0.37 | 0.07 | -0.12 | 0.01 | 0.00 |
| PSKY20260612C00015000 | 15.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 349.97% | 0.36 | 0.06 | -0.12 | 0.01 | 0.00 |
| PSKY20260612C00015500 | 15.50 | 0.00 | 0.77 | 0.00 | 0 | 0 | 241.33% | 0.21 | 0.07 | -0.06 | 0.00 | 0.00 |
| PSKY20260612C00016000 | 16.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 296.40% | 0.26 | 0.07 | -0.09 | 0.01 | 0.00 |
| PSKY20260612C00016500 | 16.50 | 0.00 | 1.00 | 0.00 | 0 | 0 | 288.64% | 0.23 | 0.06 | -0.08 | 0.00 | 0.00 |
| PSKY20260612C00017000 | 17.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 319.62% | 0.25 | 0.06 | -0.09 | 0.01 | 0.00 |
| PSKY20260612C00017500 | 17.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 283.00% | 0.18 | 0.06 | -0.07 | 0.00 | 0.00 |
| PSKY20260612C00018000 | 18.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 320.43% | 0.21 | 0.05 | -0.08 | 0.00 | 0.00 |
| PSKY20260612C00018500 | 18.50 | 0.00 | 1.20 | 0.00 | 0 | 0 | 350.73% | 0.23 | 0.05 | -0.10 | 0.00 | 0.00 |
| PSKY20260612C00019000 | 19.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 311.14% | 0.17 | 0.05 | -0.07 | 0.00 | 0.00 |
| PSKY20260612C00019500 | 19.50 | 0.00 | 1.00 | 0.00 | 0 | 0 | 348.45% | 0.20 | 0.05 | -0.09 | 0.00 | 0.00 |
| PSKY20260612C00020000 | 20.00 | 0.00 | 2.12 | 0.00 | 0 | 0 | 463.93% | 0.31 | 0.05 | -0.15 | 0.01 | 0.00 |
| PSKY20260612C00020500 | 20.50 | 0.00 | 2.12 | 0.00 | 0 | 0 | 473.00% | 0.30 | 0.04 | -0.15 | 0.01 | 0.00 |
| PSKY20260612C00021000 | 21.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 395.06% | 0.22 | 0.04 | -0.10 | 0.00 | 0.00 |
| PSKY20260612C00022000 | 22.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 388.85% | 0.19 | 0.04 | -0.09 | 0.00 | 0.00 |
