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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PUI20260618P00040000 | 40.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 75.23% | -0.14 | 0.03 | -0.05 | 0.02 | -0.00 |
| PUI20260618P00041000 | 41.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 66.37% | -0.15 | 0.04 | -0.05 | 0.02 | -0.00 |
| PUI20260618P00042000 | 42.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 58.58% | -0.17 | 0.05 | -0.05 | 0.02 | -0.00 |
| PUI20260618P00043000 | 43.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 49.44% | -0.20 | 0.06 | -0.05 | 0.02 | -0.00 |
| PUI20260618P00044000 | 44.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 40.93% | -0.24 | 0.09 | -0.04 | 0.03 | -0.00 |
| PUI20260618P00045000 | 45.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 32.49% | -0.31 | 0.12 | -0.04 | 0.03 | -0.00 |
| PUI20260618P00046000 | 46.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 23.85% | -0.43 | 0.19 | -0.03 | 0.03 | -0.01 |
| PUI20260618P00047000 | 47.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 16.95% | -0.68 | 0.26 | -0.02 | 0.03 | -0.01 |
| PUI20260618P00048000 | 48.00 | 0.45 | 3.10 | 0.00 | 0 | 0 | 20.65% | -0.84 | 0.16 | -0.02 | 0.02 | -0.01 |
| PUI20260618P00049000 | 49.00 | 1.30 | 4.10 | 0.00 | 0 | 0 | 24.43% | -0.91 | 0.10 | -0.02 | 0.01 | -0.01 |
| PUI20260618P00050000 | 50.00 | 2.30 | 5.10 | 0.00 | 0 | 0 | 27.91% | -0.95 | 0.07 | -0.02 | 0.01 | -0.00 |
| PUI20260618P00051000 | 51.00 | 3.30 | 6.10 | 0.00 | 0 | 0 | 33.17% | -0.96 | 0.05 | -0.02 | 0.01 | -0.00 |
| PUI20260618P00052000 | 52.00 | 4.30 | 7.10 | 0.00 | 0 | 0 | 38.18% | -0.96 | 0.04 | -0.02 | 0.01 | -0.00 |
| PUI20260618P00053000 | 53.00 | 5.30 | 8.10 | 0.00 | 0 | 0 | 42.96% | -0.97 | 0.03 | -0.02 | 0.01 | -0.00 |
| PUI20260618P00054000 | 54.00 | 6.30 | 9.10 | 0.00 | 0 | 0 | 47.56% | -0.97 | 0.03 | -0.02 | 0.01 | -0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PUI20260618C00040000 | 40.00 | 5.00 | 7.80 | 0.00 | 0 | 0 | 35.52% | 0.99 | 0.01 | -0.00 | 0.00 | 0.01 |
| PUI20260618C00041000 | 41.00 | 4.00 | 6.80 | 0.00 | 0 | 0 | 29.81% | 0.99 | 0.01 | -0.00 | 0.00 | 0.01 |
| PUI20260618C00042000 | 42.00 | 3.00 | 5.80 | 0.00 | 0 | 0 | 32.40% | 0.95 | 0.04 | -0.01 | 0.01 | 0.01 |
| PUI20260618C00043000 | 43.00 | 2.15 | 4.80 | 0.00 | 0 | 0 | 33.27% | 0.89 | 0.07 | -0.02 | 0.02 | 0.01 |
| PUI20260618C00044000 | 44.00 | 1.20 | 3.80 | 0.00 | 0 | 1 | 26.91% | 0.85 | 0.10 | -0.02 | 0.02 | 0.01 |
| PUI20260618C00045000 | 45.00 | 0.35 | 2.85 | 0.00 | 0 | 0 | 21.61% | 0.77 | 0.16 | -0.02 | 0.03 | 0.01 |
| PUI20260618C00046000 | 46.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 19.82% | 0.59 | 0.22 | -0.03 | 0.03 | 0.01 |
| PUI20260618C00047000 | 47.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 26.78% | 0.40 | 0.16 | -0.04 | 0.03 | 0.01 |
| PUI20260618C00048000 | 48.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 33.78% | 0.30 | 0.12 | -0.04 | 0.03 | 0.00 |
| PUI20260618C00049000 | 49.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 40.64% | 0.25 | 0.09 | -0.04 | 0.03 | 0.00 |
| PUI20260618C00050000 | 50.00 | 0.00 | 1.00 | 0.00 | 0 | 2 | 48.37% | 0.22 | 0.07 | -0.05 | 0.03 | 0.00 |
| PUI20260618C00051000 | 51.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 54.50% | 0.19 | 0.06 | -0.05 | 0.02 | 0.00 |
| PUI20260618C00052000 | 52.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 61.18% | 0.18 | 0.05 | -0.05 | 0.02 | 0.00 |
| PUI20260618C00053000 | 53.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 67.51% | 0.16 | 0.04 | -0.06 | 0.02 | 0.00 |
| PUI20260618C00054000 | 54.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 73.55% | 0.15 | 0.04 | -0.06 | 0.02 | 0.00 |
