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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PTH20260618P00037000 | 37.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 145.54% | -0.12 | 0.01 | -0.10 | 0.02 | -0.00 |
| PTH20260618P00038000 | 38.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 136.10% | -0.12 | 0.02 | -0.10 | 0.02 | -0.00 |
| PTH20260618P00039000 | 39.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 126.81% | -0.13 | 0.02 | -0.09 | 0.02 | -0.00 |
| PTH20260618P00040000 | 40.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 117.64% | -0.14 | 0.02 | -0.09 | 0.02 | -0.00 |
| PTH20260618P00041000 | 41.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 108.57% | -0.15 | 0.02 | -0.09 | 0.02 | -0.00 |
| PTH20260618P00042000 | 42.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 99.57% | -0.16 | 0.03 | -0.09 | 0.02 | -0.00 |
| PTH20260618P00043000 | 43.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 91.59% | -0.18 | 0.03 | -0.08 | 0.03 | -0.00 |
| PTH20260618P00044000 | 44.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 82.59% | -0.20 | 0.03 | -0.08 | 0.03 | -0.00 |
| PTH20260618P00045000 | 45.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 74.40% | -0.22 | 0.04 | -0.08 | 0.03 | -0.00 |
| PTH20260618P00046000 | 46.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 66.00% | -0.25 | 0.05 | -0.07 | 0.03 | -0.01 |
| PTH20260618P00047000 | 47.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 57.29% | -0.28 | 0.06 | -0.07 | 0.03 | -0.01 |
| PTH20260618P00048000 | 48.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 49.52% | -0.33 | 0.07 | -0.06 | 0.04 | -0.01 |
| PTH20260618P00049000 | 49.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 41.46% | -0.40 | 0.09 | -0.06 | 0.04 | -0.01 |
| PTH20260618P00050000 | 50.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 33.69% | -0.50 | 0.12 | -0.05 | 0.04 | -0.01 |
| PTH20260618P00051000 | 51.00 | 0.00 | 3.30 | 0.00 | 0 | 0 | 25.18% | -0.66 | 0.15 | -0.03 | 0.04 | -0.01 |
| PTH20260618P00052000 | 52.00 | 0.60 | 4.20 | 0.00 | 0 | 0 | 25.31% | -0.79 | 0.12 | -0.03 | 0.03 | -0.02 |
| PTH20260618P00053000 | 53.00 | 1.50 | 5.00 | 0.00 | 0 | 0 | 25.23% | -0.88 | 0.08 | -0.02 | 0.02 | -0.02 |
| PTH20260618P00054000 | 54.00 | 2.50 | 5.90 | 0.00 | 0 | 0 | 27.45% | -0.92 | 0.05 | -0.01 | 0.01 | -0.02 |
| PTH20260618P00055000 | 55.00 | 3.50 | 6.50 | 0.00 | 0 | 0 | 81.70% | -0.70 | 0.04 | -0.10 | 0.03 | -0.02 |
| PTH20260618P00056000 | 56.00 | 4.40 | 7.50 | 0.00 | 0 | 0 | 88.78% | -0.71 | 0.04 | -0.10 | 0.03 | -0.02 |
| PTH20260618P00057000 | 57.00 | 5.40 | 8.50 | 0.00 | 0 | 0 | 95.52% | -0.73 | 0.04 | -0.11 | 0.03 | -0.02 |
| PTH20260618P00058000 | 58.00 | 6.40 | 9.50 | 0.00 | 0 | 0 | 101.95% | -0.74 | 0.03 | -0.11 | 0.03 | -0.02 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PTH20260618C00037000 | 37.00 | 11.20 | 14.50 | 0.00 | 0 | 0 | 178.13% | 0.85 | 0.01 | -0.15 | 0.02 | 0.01 |
| PTH20260618C00038000 | 38.00 | 10.20 | 13.50 | 0.00 | 0 | 0 | 167.39% | 0.84 | 0.01 | -0.14 | 0.02 | 0.01 |
| PTH20260618C00039000 | 39.00 | 9.20 | 12.50 | 0.00 | 0 | 0 | 156.82% | 0.83 | 0.02 | -0.14 | 0.02 | 0.01 |
| PTH20260618C00040000 | 40.00 | 8.20 | 11.60 | 0.00 | 0 | 0 | 150.29% | 0.81 | 0.02 | -0.14 | 0.03 | 0.01 |
| PTH20260618C00041000 | 41.00 | 7.20 | 10.70 | 0.00 | 0 | 0 | 143.52% | 0.80 | 0.02 | -0.14 | 0.03 | 0.01 |
| PTH20260618C00042000 | 42.00 | 6.20 | 9.70 | 0.00 | 0 | 0 | 133.01% | 0.78 | 0.02 | -0.14 | 0.03 | 0.01 |
| PTH20260618C00043000 | 43.00 | 5.20 | 8.70 | 0.00 | 0 | 0 | 122.57% | 0.77 | 0.03 | -0.13 | 0.03 | 0.01 |
| PTH20260618C00044000 | 44.00 | 4.20 | 7.70 | 0.00 | 0 | 0 | 112.14% | 0.75 | 0.03 | -0.12 | 0.03 | 0.01 |
| PTH20260618C00045000 | 45.00 | 3.20 | 6.70 | 0.00 | 0 | 0 | 101.68% | 0.73 | 0.03 | -0.12 | 0.03 | 0.01 |
| PTH20260618C00046000 | 46.00 | 2.25 | 5.70 | 0.00 | 0 | 0 | 91.12% | 0.71 | 0.04 | -0.11 | 0.03 | 0.01 |
| PTH20260618C00047000 | 47.00 | 1.40 | 4.80 | 0.00 | 0 | 0 | 28.27% | 0.87 | 0.08 | -0.02 | 0.02 | 0.01 |
| PTH20260618C00048000 | 48.00 | 0.50 | 4.00 | 0.00 | 0 | 0 | 26.98% | 0.78 | 0.12 | -0.03 | 0.03 | 0.01 |
| PTH20260618C00049000 | 49.00 | 0.00 | 3.20 | 0.00 | 0 | 0 | 28.33% | 0.64 | 0.14 | -0.04 | 0.04 | 0.01 |
| PTH20260618C00050000 | 50.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 35.33% | 0.50 | 0.12 | -0.05 | 0.04 | 0.01 |
| PTH20260618C00051000 | 51.00 | 0.10 | 2.20 | 0.00 | 0 | 0 | 41.76% | 0.41 | 0.09 | -0.06 | 0.04 | 0.01 |
| PTH20260618C00052000 | 52.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 48.35% | 0.35 | 0.08 | -0.06 | 0.04 | 0.01 |
| PTH20260618C00053000 | 53.00 | 0.00 | 1.95 | 0.00 | 0 | 1 | 54.46% | 0.30 | 0.07 | -0.07 | 0.03 | 0.00 |
| PTH20260618C00054000 | 54.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 61.23% | 0.28 | 0.06 | -0.07 | 0.03 | 0.00 |
| PTH20260618C00055000 | 55.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 68.25% | 0.26 | 0.05 | -0.08 | 0.03 | 0.00 |
| PTH20260618C00056000 | 56.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 74.87% | 0.24 | 0.04 | -0.08 | 0.03 | 0.00 |
| PTH20260618C00057000 | 57.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 80.30% | 0.22 | 0.04 | -0.08 | 0.03 | 0.00 |
| PTH20260618C00058000 | 58.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 86.27% | 0.21 | 0.03 | -0.09 | 0.03 | 0.00 |
