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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SBIT20260618P00025000 | 25.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 295.41% | -0.03 | 0.00 | -0.09 | 0.01 | -0.00 |
| SBIT20260618P00030000 | 30.00 | 0.00 | 1.55 | 0.00 | 0 | 1 | 259.58% | -0.05 | 0.00 | -0.11 | 0.01 | -0.00 |
| SBIT20260618P00035000 | 35.00 | 0.00 | 1.60 | 0.00 | 0 | 8 | 213.41% | -0.06 | 0.00 | -0.11 | 0.01 | -0.00 |
| SBIT20260618P00037000 | 37.00 | 0.00 | 1.60 | 0.00 | 0 | 3 | 195.95% | -0.07 | 0.01 | -0.11 | 0.02 | -0.00 |
| SBIT20260618P00038000 | 38.00 | 0.00 | 1.05 | 0.00 | 0 | 5 | 168.69% | -0.05 | 0.01 | -0.08 | 0.01 | -0.00 |
| SBIT20260618P00039000 | 39.00 | 0.00 | 1.65 | 0.00 | 0 | 2 | 180.83% | -0.07 | 0.01 | -0.11 | 0.02 | -0.00 |
| SBIT20260618P00040000 | 40.00 | 0.05 | 0.60 | 0.40 | 2 | 6 | 137.81% | -0.04 | 0.01 | -0.05 | 0.01 | -0.00 |
| SBIT20260618P00041000 | 41.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 142.91% | -0.06 | 0.01 | -0.07 | 0.01 | -0.00 |
| SBIT20260618P00042000 | 42.00 | 0.05 | 0.95 | 0.00 | 0 | 8 | 137.62% | -0.06 | 0.01 | -0.07 | 0.01 | -0.00 |
| SBIT20260618P00043000 | 43.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 122.00% | -0.06 | 0.01 | -0.06 | 0.01 | -0.00 |
| SBIT20260618P00044000 | 44.00 | 0.00 | 1.75 | 0.00 | 0 | 1 | 144.44% | -0.10 | 0.01 | -0.10 | 0.02 | -0.00 |
| SBIT20260618P00045000 | 45.00 | 0.00 | 1.70 | 0.00 | 0 | 22 | 135.80% | -0.10 | 0.01 | -0.10 | 0.02 | -0.00 |
| SBIT20260618P00046000 | 46.00 | 0.00 | 1.75 | 0.35 | 3 | 3 | 129.65% | -0.11 | 0.01 | -0.10 | 0.02 | -0.00 |
| SBIT20260618P00047000 | 47.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 122.42% | -0.11 | 0.01 | -0.10 | 0.02 | -0.00 |
| SBIT20260618P00048000 | 48.00 | 0.00 | 1.90 | 0.00 | 0 | 1 | 118.39% | -0.12 | 0.01 | -0.10 | 0.02 | -0.00 |
| SBIT20260618P00049000 | 49.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 113.16% | -0.13 | 0.02 | -0.10 | 0.03 | -0.00 |
| SBIT20260618P00050000 | 50.00 | 0.05 | 1.95 | 1.02 | 1 | 2 | 105.95% | -0.14 | 0.02 | -0.10 | 0.03 | -0.00 |
| SBIT20260618P00051000 | 51.00 | 0.30 | 2.00 | 0.00 | 0 | 10 | 104.06% | -0.16 | 0.02 | -0.11 | 0.03 | -0.00 |
| SBIT20260618P00052000 | 52.00 | 0.20 | 1.45 | 0.85 | 3 | 8 | 85.49% | -0.15 | 0.02 | -0.08 | 0.03 | -0.00 |
| SBIT20260618P00053000 | 53.00 | 0.05 | 2.00 | 0.00 | 0 | 0 | 85.40% | -0.17 | 0.02 | -0.09 | 0.03 | -0.00 |
| SBIT20260618P00054000 | 54.00 | 0.05 | 2.65 | 1.45 | 1 | 4 | 88.02% | -0.21 | 0.03 | -0.11 | 0.03 | -0.01 |
| SBIT20260618P00055000 | 55.00 | 0.45 | 2.85 | 1.66 | 2 | 0 | 88.60% | -0.24 | 0.03 | -0.12 | 0.04 | -0.01 |
| SBIT20260618P00056000 | 56.00 | 0.85 | 2.80 | 0.00 | 0 | 3 | 85.04% | -0.27 | 0.03 | -0.12 | 0.04 | -0.01 |
| SBIT20260618P00057000 | 57.00 | 1.45 | 3.00 | 1.15 | 1 | 2 | 86.34% | -0.31 | 0.03 | -0.13 | 0.04 | -0.01 |
| SBIT20260618P00060000 | 60.00 | 3.20 | 4.30 | 3.70 | 32 | 0 | 93.69% | -0.42 | 0.03 | -0.16 | 0.05 | -0.01 |
| SBIT20260618P00065000 | 65.00 | 5.70 | 7.80 | 6.80 | 1 | 0 | 93.79% | -0.59 | 0.03 | -0.16 | 0.05 | -0.02 |
| SBIT20260618P00070000 | 70.00 | 9.40 | 11.60 | 11.00 | 1 | 0 | 96.29% | -0.73 | 0.03 | -0.14 | 0.04 | -0.02 |
| SBIT20260618P00075000 | 75.00 | 13.80 | 16.00 | 0.00 | 0 | 0 | 103.46% | -0.81 | 0.02 | -0.12 | 0.03 | -0.02 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SBIT20260618C00025000 | 25.00 | 35.10 | 37.30 | 0.00 | 0 | 0 | 345.57% | 0.95 | 0.00 | -0.14 | 0.01 | 0.01 |
| SBIT20260618C00030000 | 30.00 | 30.00 | 32.30 | 0.00 | 0 | 0 | 284.13% | 0.94 | 0.00 | -0.14 | 0.01 | 0.01 |
| SBIT20260618C00035000 | 35.00 | 25.20 | 27.30 | 0.00 | 0 | 5 | 232.39% | 0.93 | 0.00 | -0.13 | 0.02 | 0.01 |
| SBIT20260618C00037000 | 37.00 | 23.10 | 25.30 | 0.00 | 0 | 0 | 213.67% | 0.92 | 0.01 | -0.13 | 0.02 | 0.01 |
| SBIT20260618C00038000 | 38.00 | 22.30 | 24.30 | 22.00 | 1 | 4 | 112.84% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| SBIT20260618C00039000 | 39.00 | 21.20 | 23.30 | 0.00 | 0 | 24 | 195.87% | 0.91 | 0.01 | -0.13 | 0.02 | 0.01 |
| SBIT20260618C00040000 | 40.00 | 20.30 | 22.30 | 0.00 | 0 | 58 | 101.83% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| SBIT20260618C00041000 | 41.00 | 19.30 | 21.40 | 0.00 | 0 | 9 | 107.98% | 0.98 | 0.00 | -0.02 | 0.01 | 0.01 |
| SBIT20260618C00042000 | 42.00 | 18.20 | 20.40 | 0.00 | 0 | 35 | 91.31% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| SBIT20260618C00043000 | 43.00 | 17.30 | 19.40 | 19.29 | 1 | 7 | 96.72% | 0.98 | 0.01 | -0.02 | 0.01 | 0.01 |
| SBIT20260618C00044000 | 44.00 | 16.20 | 18.40 | 17.61 | 1 | 32 | 81.22% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| SBIT20260618C00045000 | 45.00 | 15.20 | 17.50 | 16.50 | 20 | 109 | 85.89% | 0.97 | 0.01 | -0.02 | 0.01 | 0.01 |
| SBIT20260618C00046000 | 46.00 | 14.30 | 16.50 | 15.02 | 2 | 8 | 86.68% | 0.96 | 0.01 | -0.03 | 0.01 | 0.01 |
| SBIT20260618C00047000 | 47.00 | 13.40 | 15.60 | 15.38 | 2 | 8 | 89.93% | 0.94 | 0.01 | -0.04 | 0.01 | 0.01 |
| SBIT20260618C00048000 | 48.00 | 12.40 | 14.70 | 0.00 | 0 | 5 | 87.60% | 0.93 | 0.01 | -0.05 | 0.02 | 0.01 |
| SBIT20260618C00049000 | 49.00 | 11.70 | 13.80 | 0.00 | 0 | 2 | 92.87% | 0.90 | 0.02 | -0.07 | 0.02 | 0.01 |
| SBIT20260618C00050000 | 50.00 | 10.80 | 12.90 | 11.50 | 56 | 84 | 91.12% | 0.89 | 0.02 | -0.07 | 0.02 | 0.01 |
| SBIT20260618C00051000 | 51.00 | 9.90 | 12.00 | 0.00 | 0 | 9 | 88.72% | 0.87 | 0.02 | -0.08 | 0.02 | 0.01 |
| SBIT20260618C00052000 | 52.00 | 9.10 | 11.20 | 0.00 | 0 | 6 | 89.37% | 0.84 | 0.02 | -0.09 | 0.03 | 0.01 |
| SBIT20260618C00053000 | 53.00 | 8.40 | 10.40 | 9.51 | 4 | 1 | 90.49% | 0.82 | 0.02 | -0.10 | 0.03 | 0.01 |
| SBIT20260618C00054000 | 54.00 | 7.60 | 9.70 | 0.00 | 0 | 14 | 90.47% | 0.79 | 0.03 | -0.11 | 0.03 | 0.01 |
| SBIT20260618C00055000 | 55.00 | 6.90 | 9.00 | 8.30 | 37 | 152 | 90.86% | 0.75 | 0.03 | -0.12 | 0.04 | 0.01 |
| SBIT20260618C00056000 | 56.00 | 6.30 | 8.30 | 7.10 | 3 | 14 | 91.55% | 0.72 | 0.03 | -0.13 | 0.04 | 0.01 |
| SBIT20260618C00057000 | 57.00 | 5.60 | 7.70 | 6.20 | 3 | 3 | 91.29% | 0.69 | 0.03 | -0.14 | 0.04 | 0.01 |
| SBIT20260618C00060000 | 60.00 | 3.90 | 5.50 | 5.00 | 83 | 128 | 79.45% | 0.58 | 0.04 | -0.13 | 0.05 | 0.01 |
| SBIT20260618C00065000 | 65.00 | 2.65 | 3.60 | 2.95 | 107 | 19 | 99.74% | 0.42 | 0.03 | -0.17 | 0.05 | 0.01 |
| SBIT20260618C00070000 | 70.00 | 1.50 | 2.20 | 2.40 | 37 | 101 | 99.33% | 0.28 | 0.03 | -0.14 | 0.04 | 0.01 |
| SBIT20260618C00075000 | 75.00 | 0.60 | 1.80 | 1.20 | 2 | 0 | 105.44% | 0.19 | 0.02 | -0.12 | 0.03 | 0.00 |
