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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| S20260612P00005000 | 5.00 | 0.00 | 0.05 | 0.00 | 0 | 3 | 348.52% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| S20260612P00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 255.35% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| S20260612P00008000 | 8.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 218.53% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| S20260612P00008500 | 8.50 | 0.00 | 0.05 | 0.00 | 0 | 1 | 201.79% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| S20260612P00009000 | 9.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 185.98% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| S20260612P00009500 | 9.50 | 0.00 | 0.05 | 0.05 | 1 | 1 | 170.98% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| S20260612P00010000 | 10.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 211.73% | -0.05 | 0.02 | -0.03 | 0.00 | -0.00 |
| S20260612P00010500 | 10.50 | 0.00 | 0.50 | 0.00 | 0 | 0 | 232.11% | -0.08 | 0.02 | -0.05 | 0.00 | -0.00 |
| S20260612P00011000 | 11.00 | 0.00 | 0.25 | 0.00 | 0 | 10 | 146.50% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| S20260612P00011500 | 11.50 | 0.00 | 0.50 | 0.00 | 0 | 2 | 194.78% | -0.09 | 0.03 | -0.05 | 0.00 | -0.00 |
| S20260612P00012000 | 12.00 | 0.00 | 0.10 | 0.00 | 0 | 3 | 119.25% | -0.04 | 0.03 | -0.01 | 0.00 | -0.00 |
| S20260612P00012500 | 12.50 | 0.00 | 0.50 | 0.00 | 0 | 2 | 159.84% | -0.11 | 0.05 | -0.04 | 0.00 | -0.00 |
| S20260612P00013000 | 13.00 | 0.00 | 0.10 | 0.00 | 0 | 11 | 93.61% | -0.05 | 0.04 | -0.01 | 0.00 | -0.00 |
| S20260612P00013500 | 13.50 | 0.00 | 0.60 | 0.00 | 0 | 7 | 70.73% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| S20260612P00014000 | 14.00 | 0.00 | 0.15 | 0.05 | 1 | 17 | 69.05% | -0.06 | 0.07 | -0.01 | 0.00 | -0.00 |
| S20260612P00014500 | 14.50 | 0.00 | 0.30 | 0.15 | 3 | 17 | 68.64% | -0.11 | 0.11 | -0.02 | 0.00 | -0.00 |
| S20260612P00015000 | 15.00 | 0.05 | 0.20 | 0.15 | 106 | 39 | 63.27% | -0.17 | 0.15 | -0.02 | 0.01 | -0.00 |
| S20260612P00015500 | 15.50 | 0.10 | 0.50 | 0.30 | 24 | 56 | 54.65% | -0.23 | 0.22 | -0.02 | 0.01 | -0.00 |
| S20260612P00016000 | 16.00 | 0.20 | 0.75 | 0.50 | 4 | 17 | 71.29% | -0.38 | 0.21 | -0.04 | 0.01 | -0.00 |
| S20260612P00016500 | 16.50 | 0.40 | 1.00 | 0.50 | 12 | 5 | 67.38% | -0.49 | 0.23 | -0.04 | 0.01 | -0.00 |
| S20260612P00017000 | 17.00 | 0.90 | 1.10 | 1.01 | 6 | 261 | 65.35% | -0.61 | 0.23 | -0.04 | 0.01 | -0.00 |
| S20260612P00017500 | 17.50 | 1.15 | 1.50 | 1.01 | 2 | 16 | 62.57% | -0.72 | 0.21 | -0.03 | 0.01 | -0.00 |
| S20260612P00018000 | 18.00 | 1.50 | 2.05 | 1.74 | 2 | 217 | 55.09% | -0.85 | 0.17 | -0.02 | 0.01 | -0.00 |
| S20260612P00018500 | 18.50 | 1.95 | 2.50 | 0.00 | 0 | 62 | 65.70% | -0.87 | 0.13 | -0.02 | 0.01 | -0.00 |
| S20260612P00019000 | 19.00 | 2.40 | 3.00 | 0.00 | 0 | 2 | 80.25% | -0.86 | 0.11 | -0.03 | 0.01 | -0.00 |
| S20260612P00019500 | 19.50 | 2.75 | 3.50 | 0.00 | 0 | 3 | 106.61% | -0.83 | 0.10 | -0.04 | 0.01 | -0.00 |
| S20260612P00020000 | 20.00 | 3.40 | 4.00 | 0.00 | 0 | 10 | 87.76% | -0.92 | 0.07 | -0.02 | 0.00 | -0.00 |
| S20260612P00020500 | 20.50 | 3.90 | 4.60 | 0.00 | 0 | 1 | 117.28% | -0.87 | 0.07 | -0.04 | 0.01 | -0.00 |
| S20260612P00021000 | 21.00 | 4.00 | 4.90 | 0.00 | 0 | 2 | 150.67% | -0.82 | 0.07 | -0.06 | 0.01 | -0.00 |
| S20260612P00021500 | 21.50 | 4.10 | 5.60 | 0.00 | 0 | 0 | 187.64% | -0.78 | 0.06 | -0.08 | 0.01 | -0.00 |
| S20260612P00022000 | 22.00 | 4.60 | 6.10 | 0.00 | 0 | 1 | 183.20% | -0.81 | 0.06 | -0.07 | 0.01 | -0.00 |
| S20260612P00022500 | 22.50 | 5.20 | 6.40 | 5.70 | 3 | 1 | 138.64% | -0.91 | 0.05 | -0.03 | 0.00 | -0.00 |
| S20260612P00023000 | 23.00 | 5.50 | 7.10 | 5.90 | 1 | 2 | 214.32% | -0.80 | 0.05 | -0.09 | 0.01 | -0.00 |
| S20260612P00023500 | 23.50 | 6.20 | 7.40 | 6.75 | 6 | 1 | 152.52% | -0.92 | 0.04 | -0.03 | 0.00 | -0.00 |
| S20260612P00024000 | 24.00 | 6.80 | 8.00 | 7.25 | 2 | 2 | 159.12% | -0.92 | 0.04 | -0.03 | 0.00 | -0.00 |
| S20260612P00024500 | 24.50 | 7.20 | 8.40 | 0.00 | 0 | 0 | 165.51% | -0.92 | 0.04 | -0.03 | 0.00 | -0.00 |
| S20260612P00025000 | 25.00 | 7.60 | 8.90 | 8.18 | 1 | 0 | 195.12% | -0.89 | 0.04 | -0.05 | 0.00 | -0.00 |
| S20260612P00025500 | 25.50 | 8.00 | 9.50 | 0.00 | 0 | 0 | 201.58% | -0.89 | 0.04 | -0.05 | 0.00 | -0.00 |
| S20260612P00026000 | 26.00 | 8.70 | 9.90 | 0.00 | 0 | 0 | 207.86% | -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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| S20260612C00005000 | 5.00 | 10.90 | 12.40 | 0.00 | 0 | 0 | 541.83% | 0.97 | 0.01 | -0.06 | 0.00 | 0.00 |
| S20260612C00007000 | 7.00 | 9.10 | 10.50 | 0.00 | 0 | 2 | 454.10% | 0.94 | 0.01 | -0.08 | 0.00 | 0.00 |
| S20260612C00008000 | 8.00 | 8.10 | 9.50 | 0.00 | 0 | 6 | 393.31% | 0.93 | 0.01 | -0.07 | 0.00 | 0.00 |
| S20260612C00008500 | 8.50 | 7.60 | 9.00 | 0.00 | 0 | 3 | 365.86% | 0.92 | 0.02 | -0.07 | 0.00 | 0.00 |
| S20260612C00009000 | 9.00 | 7.10 | 8.50 | 0.00 | 0 | 6 | 340.01% | 0.92 | 0.02 | -0.07 | 0.00 | 0.00 |
| S20260612C00009500 | 9.50 | 6.60 | 8.00 | 0.00 | 0 | 5 | 315.55% | 0.91 | 0.02 | -0.07 | 0.00 | 0.00 |
| S20260612C00010000 | 10.00 | 6.10 | 7.50 | 0.00 | 0 | 23 | 292.29% | 0.91 | 0.02 | -0.07 | 0.00 | 0.00 |
| S20260612C00010500 | 10.50 | 5.50 | 7.00 | 0.00 | 0 | 7 | 270.08% | 0.90 | 0.03 | -0.07 | 0.00 | 0.00 |
| S20260612C00011000 | 11.00 | 5.00 | 6.50 | 0.00 | 0 | 1 | 248.79% | 0.89 | 0.03 | -0.07 | 0.00 | 0.00 |
| S20260612C00011500 | 11.50 | 4.60 | 5.40 | 0.00 | 0 | 2 | 156.63% | 0.94 | 0.03 | -0.02 | 0.00 | 0.00 |
| S20260612C00012000 | 12.00 | 4.00 | 5.50 | 0.00 | 0 | 5 | 208.48% | 0.87 | 0.04 | -0.06 | 0.01 | 0.00 |
| S20260612C00012500 | 12.50 | 3.50 | 5.00 | 0.00 | 0 | 3 | 189.24% | 0.86 | 0.05 | -0.06 | 0.01 | 0.00 |
| S20260612C00013000 | 13.00 | 2.90 | 4.10 | 0.00 | 0 | 4 | 111.94% | 0.92 | 0.05 | -0.02 | 0.00 | 0.00 |
| S20260612C00013500 | 13.50 | 2.60 | 4.10 | 0.00 | 0 | 11 | 155.81% | 0.82 | 0.06 | -0.06 | 0.01 | 0.00 |
| S20260612C00014000 | 14.00 | 2.20 | 2.95 | 2.62 | 4 | 12 | 107.31% | 0.85 | 0.08 | -0.04 | 0.01 | 0.00 |
| S20260612C00014500 | 14.50 | 1.70 | 3.00 | 2.53 | 2 | 10 | 128.64% | 0.77 | 0.09 | -0.06 | 0.01 | 0.00 |
| S20260612C00015000 | 15.00 | 1.25 | 1.95 | 1.74 | 4 | 12 | 81.81% | 0.78 | 0.14 | -0.03 | 0.01 | 0.00 |
| S20260612C00015500 | 15.50 | 1.10 | 1.35 | 0.00 | 0 | 13 | 103.46% | 0.67 | 0.13 | -0.05 | 0.01 | 0.00 |
| S20260612C00016000 | 16.00 | 0.70 | 1.05 | 0.88 | 106 | 141 | 69.36% | 0.62 | 0.21 | -0.04 | 0.01 | 0.00 |
| S20260612C00016500 | 16.50 | 0.50 | 0.70 | 0.65 | 30 | 50 | 67.98% | 0.51 | 0.23 | -0.04 | 0.01 | 0.00 |
| S20260612C00017000 | 17.00 | 0.15 | 0.50 | 0.34 | 163 | 97 | 68.53% | 0.40 | 0.22 | -0.04 | 0.01 | 0.00 |
| S20260612C00017500 | 17.50 | 0.20 | 0.45 | 0.30 | 23 | 246 | 69.10% | 0.30 | 0.20 | -0.04 | 0.01 | 0.00 |
| S20260612C00018000 | 18.00 | 0.10 | 0.35 | 0.21 | 29 | 151 | 73.92% | 0.24 | 0.16 | -0.03 | 0.01 | 0.00 |
| S20260612C00018500 | 18.50 | 0.10 | 0.20 | 0.23 | 68 | 1,190 | 71.66% | 0.16 | 0.13 | -0.02 | 0.01 | 0.00 |
| S20260612C00019000 | 19.00 | 0.10 | 0.15 | 0.14 | 3 | 465 | 77.63% | 0.13 | 0.11 | -0.02 | 0.01 | 0.00 |
| S20260612C00019500 | 19.50 | 0.05 | 0.30 | 0.14 | 5 | 75 | 96.05% | 0.15 | 0.09 | -0.03 | 0.01 | 0.00 |
| S20260612C00020000 | 20.00 | 0.05 | 0.15 | 0.06 | 46 | 215 | 90.62% | 0.10 | 0.07 | -0.02 | 0.00 | 0.00 |
| S20260612C00020500 | 20.50 | 0.00 | 0.15 | 0.00 | 0 | 53 | 92.47% | 0.08 | 0.06 | -0.02 | 0.00 | 0.00 |
| S20260612C00021000 | 21.00 | 0.00 | 0.15 | 0.00 | 0 | 19 | 92.02% | 0.05 | 0.05 | -0.01 | 0.00 | 0.00 |
| S20260612C00021500 | 21.50 | 0.00 | 0.60 | 0.00 | 0 | 0 | 152.98% | 0.16 | 0.06 | -0.05 | 0.01 | 0.00 |
| S20260612C00022000 | 22.00 | 0.00 | 0.15 | 0.00 | 0 | 10 | 114.21% | 0.06 | 0.04 | -0.02 | 0.00 | 0.00 |
| S20260612C00022500 | 22.50 | 0.00 | 0.15 | 0.00 | 0 | 0 | 120.92% | 0.06 | 0.04 | -0.02 | 0.00 | 0.00 |
| S20260612C00023000 | 23.00 | 0.00 | 0.60 | 0.00 | 0 | 8 | 177.35% | 0.15 | 0.05 | -0.06 | 0.01 | 0.00 |
| S20260612C00023500 | 23.50 | 0.00 | 0.35 | 0.00 | 0 | 0 | 160.58% | 0.10 | 0.04 | -0.04 | 0.00 | 0.00 |
| S20260612C00024000 | 24.00 | 0.00 | 0.40 | 0.00 | 0 | 6 | 172.83% | 0.11 | 0.04 | -0.04 | 0.00 | 0.00 |
| S20260612C00024500 | 24.50 | 0.00 | 0.55 | 0.00 | 0 | 0 | 194.58% | 0.13 | 0.04 | -0.06 | 0.01 | 0.00 |
| S20260612C00025000 | 25.00 | 0.00 | 0.50 | 0.00 | 0 | 62 | 196.43% | 0.12 | 0.04 | -0.05 | 0.00 | 0.00 |
| S20260612C00025500 | 25.50 | 0.00 | 0.50 | 0.00 | 0 | 0 | 202.87% | 0.11 | 0.04 | -0.05 | 0.00 | 0.00 |
| S20260612C00026000 | 26.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 209.13% | 0.11 | 0.04 | -0.05 | 0.00 | 0.00 |
