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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PSP20260618P00030000 | 30.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 227.22% | -0.04 | 0.00 | -0.08 | 0.01 | -0.00 |
| PSP20260618P00035000 | 35.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 181.34% | -0.05 | 0.01 | -0.08 | 0.01 | -0.00 |
| PSP20260618P00040000 | 40.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 141.02% | -0.06 | 0.01 | -0.07 | 0.01 | -0.00 |
| PSP20260618P00045000 | 45.00 | 0.00 | 1.00 | 0.00 | 0 | 16 | 104.46% | -0.08 | 0.01 | -0.07 | 0.02 | -0.00 |
| PSP20260618P00050000 | 50.00 | 0.00 | 1.25 | 0.00 | 0 | 35 | 80.63% | -0.15 | 0.03 | -0.08 | 0.03 | -0.00 |
| PSP20260618P00055000 | 55.00 | 0.00 | 1.40 | 0.00 | 0 | 2 | 42.28% | -0.25 | 0.07 | -0.06 | 0.03 | -0.00 |
| PSP20260618P00056000 | 56.00 | 0.00 | 2.55 | 0.00 | 0 | 3 | 50.19% | -0.34 | 0.07 | -0.08 | 0.04 | -0.01 |
| PSP20260618P00057000 | 57.00 | 0.00 | 2.80 | 0.00 | 0 | 3 | 43.36% | -0.41 | 0.08 | -0.07 | 0.04 | -0.01 |
| PSP20260618P00058000 | 58.00 | 0.00 | 3.30 | 0.00 | 0 | 13 | 27.71% | -0.50 | 0.13 | -0.05 | 0.04 | -0.01 |
| PSP20260618P00059000 | 59.00 | 0.05 | 4.00 | 0.00 | 0 | 15 | 17.78% | -0.72 | 0.19 | -0.03 | 0.04 | -0.01 |
| PSP20260618P00060000 | 60.00 | 2.20 | 4.30 | 0.00 | 0 | 121 | 32.59% | -0.71 | 0.10 | -0.05 | 0.04 | -0.01 |
| PSP20260618P00061000 | 61.00 | 1.30 | 5.60 | 0.00 | 0 | 12 | 24.94% | -0.88 | 0.09 | -0.03 | 0.02 | -0.01 |
| PSP20260618P00062000 | 62.00 | 2.20 | 6.60 | 0.00 | 0 | 5 | 34.59% | -0.85 | 0.07 | -0.04 | 0.02 | -0.01 |
| PSP20260618P00063000 | 63.00 | 3.10 | 7.50 | 0.00 | 0 | 0 | 86.98% | -0.67 | 0.04 | -0.14 | 0.04 | -0.01 |
| PSP20260618P00064000 | 64.00 | 4.10 | 8.30 | 0.00 | 0 | 0 | 101.39% | -0.66 | 0.03 | -0.16 | 0.04 | -0.01 |
| PSP20260618P00065000 | 65.00 | 6.90 | 9.00 | 0.00 | 0 | 16 | 68.74% | -0.80 | 0.04 | -0.08 | 0.03 | -0.01 |
| PSP20260618P00066000 | 66.00 | 6.10 | 10.30 | 0.00 | 0 | 0 | 114.31% | -0.69 | 0.03 | -0.17 | 0.04 | -0.01 |
| PSP20260618P00067000 | 67.00 | 7.00 | 11.50 | 0.00 | 0 | 1 | 112.34% | -0.72 | 0.03 | -0.16 | 0.04 | -0.01 |
| PSP20260618P00068000 | 68.00 | 7.90 | 12.50 | 0.00 | 0 | 0 | 56.08% | -0.94 | 0.02 | -0.03 | 0.01 | -0.01 |
| PSP20260618P00069000 | 69.00 | 8.90 | 13.50 | 0.00 | 0 | 0 | 59.92% | -0.94 | 0.02 | -0.03 | 0.01 | -0.01 |
| PSP20260618P00070000 | 70.00 | 9.90 | 14.50 | 0.00 | 0 | 0 | 67.46% | -0.93 | 0.02 | -0.04 | 0.01 | -0.01 |
| PSP20260618P00071000 | 71.00 | 10.90 | 15.50 | 0.00 | 0 | 0 | 71.24% | -0.93 | 0.02 | -0.04 | 0.01 | -0.01 |
| PSP20260618P00072000 | 72.00 | 11.90 | 16.50 | 0.00 | 0 | 0 | 74.91% | -0.94 | 0.02 | -0.04 | 0.01 | -0.01 |
| PSP20260618P00073000 | 73.00 | 12.90 | 17.50 | 0.00 | 0 | 0 | 78.50% | -0.94 | 0.02 | -0.04 | 0.01 | -0.01 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PSP20260618C00030000 | 30.00 | 25.50 | 30.20 | 0.00 | 0 | 0 | 342.73% | 0.91 | 0.00 | -0.23 | 0.02 | 0.01 |
| PSP20260618C00035000 | 35.00 | 20.60 | 25.20 | 0.00 | 0 | 0 | 278.89% | 0.89 | 0.01 | -0.22 | 0.02 | 0.01 |
| PSP20260618C00040000 | 40.00 | 15.60 | 20.20 | 0.00 | 0 | 0 | 223.21% | 0.86 | 0.01 | -0.21 | 0.02 | 0.01 |
| PSP20260618C00045000 | 45.00 | 10.60 | 15.20 | 0.00 | 0 | 0 | 172.90% | 0.83 | 0.01 | -0.19 | 0.03 | 0.01 |
| PSP20260618C00050000 | 50.00 | 6.30 | 10.00 | 0.00 | 0 | 0 | 56.78% | 0.92 | 0.02 | -0.03 | 0.02 | 0.02 |
| PSP20260618C00055000 | 55.00 | 1.60 | 5.30 | 0.00 | 0 | 0 | 36.81% | 0.78 | 0.07 | -0.05 | 0.03 | 0.01 |
| PSP20260618C00056000 | 56.00 | 0.75 | 4.60 | 0.00 | 0 | 0 | 35.32% | 0.71 | 0.09 | -0.05 | 0.04 | 0.01 |
| PSP20260618C00057000 | 57.00 | 0.05 | 3.70 | 0.00 | 0 | 0 | 34.31% | 0.61 | 0.10 | -0.06 | 0.04 | 0.01 |
| PSP20260618C00058000 | 58.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 35.64% | 0.51 | 0.10 | -0.06 | 0.04 | 0.01 |
| PSP20260618C00059000 | 59.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 39.27% | 0.42 | 0.09 | -0.07 | 0.04 | 0.01 |
| PSP20260618C00060000 | 60.00 | 0.00 | 1.05 | 0.00 | 0 | 30 | 27.99% | 0.26 | 0.11 | -0.04 | 0.04 | 0.01 |
| PSP20260618C00061000 | 61.00 | 0.00 | 2.00 | 0.00 | 0 | 1 | 49.14% | 0.31 | 0.07 | -0.07 | 0.04 | 0.01 |
| PSP20260618C00062000 | 62.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 41.41% | 0.21 | 0.06 | -0.05 | 0.03 | 0.00 |
| PSP20260618C00063000 | 63.00 | 0.00 | 0.95 | 0.00 | 0 | 16 | 46.26% | 0.18 | 0.05 | -0.05 | 0.03 | 0.00 |
| PSP20260618C00064000 | 64.00 | 0.00 | 0.95 | 0.00 | 0 | 3 | 51.63% | 0.17 | 0.04 | -0.05 | 0.03 | 0.00 |
| PSP20260618C00065000 | 65.00 | 0.00 | 0.55 | 0.00 | 0 | 32 | 47.02% | 0.11 | 0.04 | -0.04 | 0.02 | 0.00 |
| PSP20260618C00066000 | 66.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 61.66% | 0.15 | 0.03 | -0.06 | 0.03 | 0.00 |
| PSP20260618C00067000 | 67.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 66.39% | 0.14 | 0.03 | -0.06 | 0.02 | 0.00 |
| PSP20260618C00068000 | 68.00 | 0.00 | 0.50 | 0.00 | 0 | 7 | 58.39% | 0.08 | 0.02 | -0.04 | 0.02 | 0.00 |
| PSP20260618C00069000 | 69.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 75.36% | 0.13 | 0.02 | -0.06 | 0.02 | 0.00 |
| PSP20260618C00070000 | 70.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 79.63% | 0.12 | 0.02 | -0.07 | 0.02 | 0.00 |
| PSP20260618C00071000 | 71.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 83.79% | 0.12 | 0.02 | -0.07 | 0.02 | 0.00 |
| PSP20260618C00072000 | 72.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 87.82% | 0.11 | 0.02 | -0.07 | 0.02 | 0.00 |
| PSP20260618C00073000 | 73.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 91.75% | 0.11 | 0.02 | -0.07 | 0.02 | 0.00 |
