만기
Calls
시장일 June 04, 2026
Puts
시장일 June 04, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHW20260612C00055000 | 55.00 | 32.25 | 33.85 | 33.28 | 2 | 0 | 209.35% | 0.95 | 0.00 | -0.16 | 0.01 | 0.01 |
| SCHW20260612C00060000 | 60.00 | 27.45 | 28.95 | 28.20 | 8 | 20 | 173.15% | 0.95 | 0.00 | -0.14 | 0.01 | 0.01 |
| SCHW20260612C00065000 | 65.00 | 22.45 | 23.85 | 23.39 | 2 | 0 | 146.19% | 0.93 | 0.01 | -0.14 | 0.02 | 0.01 |
| SCHW20260612C00070000 | 70.00 | 17.45 | 18.80 | 0.00 | 0 | 0 | 55.98% | 1.00 | 0.00 | -0.00 | 0.00 | 0.02 |
| SCHW20260612C00074000 | 74.00 | 13.50 | 14.85 | 14.20 | 2 | 0 | 79.11% | 0.94 | 0.01 | -0.07 | 0.02 | 0.02 |
| SCHW20260612C00075000 | 75.00 | 12.50 | 13.85 | 0.00 | 0 | 21 | 91.74% | 0.90 | 0.02 | -0.13 | 0.02 | 0.01 |
| SCHW20260612C00076000 | 76.00 | 11.30 | 12.70 | 0.00 | 0 | 3 | 79.69% | 0.91 | 0.02 | -0.10 | 0.02 | 0.01 |
| SCHW20260612C00077000 | 77.00 | 10.45 | 11.95 | 0.00 | 0 | 0 | 76.56% | 0.89 | 0.02 | -0.11 | 0.02 | 0.01 |
| SCHW20260612C00078000 | 78.00 | 9.50 | 10.90 | 10.42 | 2 | 0 | 75.07% | 0.88 | 0.02 | -0.12 | 0.03 | 0.01 |
| SCHW20260612C00079000 | 79.00 | 8.20 | 9.85 | 0.00 | 0 | 12 | 69.51% | 0.87 | 0.02 | -0.12 | 0.03 | 0.01 |
| SCHW20260612C00080000 | 80.00 | 7.20 | 9.05 | 7.25 | 3 | 29 | 70.46% | 0.84 | 0.03 | -0.14 | 0.03 | 0.01 |
| SCHW20260612C00081000 | 81.00 | 6.80 | 7.55 | 6.30 | 3 | 4 | 35.35% | 0.95 | 0.02 | -0.03 | 0.01 | 0.02 |
| SCHW20260612C00082000 | 82.00 | 5.85 | 6.55 | 0.00 | 0 | 15 | 32.81% | 0.94 | 0.03 | -0.03 | 0.02 | 0.02 |
| SCHW20260612C00083000 | 83.00 | 5.05 | 5.65 | 0.00 | 0 | 21 | 33.29% | 0.90 | 0.04 | -0.05 | 0.02 | 0.02 |
| SCHW20260612C00084000 | 84.00 | 4.10 | 4.75 | 0.00 | 0 | 93 | 32.01% | 0.85 | 0.05 | -0.06 | 0.03 | 0.02 |
| SCHW20260612C00085000 | 85.00 | 3.30 | 3.90 | 0.00 | 0 | 96 | 27.42% | 0.82 | 0.07 | -0.06 | 0.03 | 0.02 |
| SCHW20260612C00086000 | 86.00 | 2.58 | 3.10 | 2.66 | 7 | 287 | 30.05% | 0.72 | 0.08 | -0.08 | 0.04 | 0.01 |
| SCHW20260612C00087000 | 87.00 | 2.13 | 2.35 | 2.31 | 49 | 156 | 31.45% | 0.63 | 0.09 | -0.10 | 0.05 | 0.01 |
| SCHW20260612C00088000 | 88.00 | 1.56 | 1.75 | 1.70 | 200 | 221 | 31.44% | 0.53 | 0.10 | -0.10 | 0.05 | 0.01 |
| SCHW20260612C00089000 | 89.00 | 1.10 | 1.27 | 1.17 | 108 | 941 | 30.04% | 0.43 | 0.10 | -0.10 | 0.05 | 0.01 |
| SCHW20260612C00090000 | 90.00 | 0.72 | 0.84 | 0.79 | 226 | 426 | 29.19% | 0.33 | 0.09 | -0.09 | 0.05 | 0.01 |
| SCHW20260612C00091000 | 91.00 | 0.45 | 0.55 | 0.53 | 86 | 369 | 28.76% | 0.24 | 0.08 | -0.07 | 0.04 | 0.00 |
| SCHW20260612C00092000 | 92.00 | 0.27 | 0.35 | 0.32 | 53 | 486 | 28.50% | 0.17 | 0.07 | -0.06 | 0.03 | 0.00 |
| SCHW20260612C00093000 | 93.00 | 0.17 | 0.21 | 0.17 | 10 | 184 | 28.07% | 0.11 | 0.05 | -0.04 | 0.02 | 0.00 |
| SCHW20260612C00094000 | 94.00 | 0.09 | 0.19 | 0.10 | 4 | 175 | 30.21% | 0.08 | 0.04 | -0.04 | 0.02 | 0.00 |
| SCHW20260612C00095000 | 95.00 | 0.05 | 0.10 | 0.08 | 39 | 605 | 29.51% | 0.05 | 0.03 | -0.02 | 0.01 | 0.00 |
| SCHW20260612C00096000 | 96.00 | 0.02 | 0.10 | 0.09 | 3 | 270 | 31.50% | 0.04 | 0.02 | -0.02 | 0.01 | 0.00 |
| SCHW20260612C00097000 | 97.00 | 0.01 | 0.09 | 0.08 | 3 | 124 | 33.56% | 0.03 | 0.02 | -0.02 | 0.01 | 0.00 |
| SCHW20260612C00098000 | 98.00 | 0.00 | 0.06 | 0.00 | 0 | 1,119 | 33.77% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| SCHW20260612C00099000 | 99.00 | 0.00 | 0.13 | 0.00 | 0 | 1 | 41.19% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| SCHW20260612C00100000 | 100.00 | 0.01 | 0.12 | 0.13 | 1 | 369 | 44.13% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| SCHW20260612C00101000 | 101.00 | 0.00 | 0.51 | 0.00 | 0 | 19 | 61.13% | 0.08 | 0.02 | -0.07 | 0.02 | 0.00 |
| SCHW20260612C00102000 | 102.00 | 0.00 | 0.52 | 0.00 | 0 | 10 | 58.84% | 0.05 | 0.01 | -0.05 | 0.01 | 0.00 |
| SCHW20260612C00103000 | 103.00 | 0.00 | 0.51 | 0.00 | 0 | 42 | 67.77% | 0.07 | 0.02 | -0.07 | 0.02 | 0.00 |
| SCHW20260612C00104000 | 104.00 | 0.00 | 0.50 | 0.00 | 0 | 1 | 70.69% | 0.07 | 0.01 | -0.07 | 0.02 | 0.00 |
| SCHW20260612C00105000 | 105.00 | 0.00 | 0.09 | 0.00 | 0 | 0 | 49.35% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| SCHW20260612C00110000 | 110.00 | 0.00 | 0.17 | 0.00 | 0 | 0 | 66.08% | 0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| SCHW20260612C00115000 | 115.00 | 0.00 | 0.18 | 0.00 | 0 | 0 | 81.57% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| SCHW20260612C00120000 | 120.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 83.12% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SCHW20260612P00055000 | 55.00 | 0.00 | 0.07 | 0.01 | 19 | 15 | 132.29% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| SCHW20260612P00060000 | 60.00 | 0.00 | 0.01 | 0.00 | 0 | 606 | 95.83% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| SCHW20260612P00065000 | 65.00 | 0.00 | 0.01 | 0.00 | 0 | 515 | 72.39% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SCHW20260612P00070000 | 70.00 | 0.00 | 0.02 | 0.02 | 1 | 918 | 60.13% | -0.00 | 0.00 | -0.00 | 0.00 | -0.00 |
| SCHW20260612P00074000 | 74.00 | 0.00 | 0.24 | 0.00 | 0 | 1 | 66.78% | -0.03 | 0.01 | -0.04 | 0.01 | -0.00 |
| SCHW20260612P00075000 | 75.00 | 0.00 | 0.14 | 0.00 | 0 | 36 | 56.22% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| SCHW20260612P00076000 | 76.00 | 0.00 | 0.50 | 0.00 | 0 | 219 | 56.34% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| SCHW20260612P00077000 | 77.00 | 0.02 | 0.12 | 0.00 | 0 | 46 | 49.00% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| SCHW20260612P00078000 | 78.00 | 0.01 | 0.10 | 0.00 | 0 | 20 | 43.27% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| SCHW20260612P00079000 | 79.00 | 0.05 | 0.11 | 0.03 | 6 | 45 | 42.16% | -0.04 | 0.01 | -0.03 | 0.01 | -0.00 |
| SCHW20260612P00080000 | 80.00 | 0.01 | 0.14 | 0.13 | 11 | 100 | 38.61% | -0.04 | 0.02 | -0.03 | 0.01 | -0.00 |
| SCHW20260612P00081000 | 81.00 | 0.05 | 0.17 | 0.12 | 24 | 100 | 36.45% | -0.05 | 0.02 | -0.03 | 0.01 | -0.00 |
| SCHW20260612P00082000 | 82.00 | 0.07 | 0.22 | 0.14 | 6 | 286 | 35.68% | -0.08 | 0.03 | -0.04 | 0.02 | -0.00 |
| SCHW20260612P00083000 | 83.00 | 0.13 | 0.30 | 0.22 | 13 | 383 | 34.39% | -0.11 | 0.04 | -0.05 | 0.03 | -0.00 |
| SCHW20260612P00084000 | 84.00 | 0.30 | 0.40 | 0.35 | 43 | 1,311 | 32.42% | -0.15 | 0.05 | -0.06 | 0.03 | -0.00 |
| SCHW20260612P00085000 | 85.00 | 0.47 | 0.57 | 0.48 | 20 | 365 | 31.84% | -0.21 | 0.07 | -0.08 | 0.04 | -0.00 |
| SCHW20260612P00086000 | 86.00 | 0.71 | 0.86 | 0.76 | 32 | 258 | 31.81% | -0.29 | 0.08 | -0.09 | 0.04 | -0.01 |
| SCHW20260612P00087000 | 87.00 | 1.08 | 1.20 | 1.09 | 67 | 1,033 | 31.67% | -0.38 | 0.09 | -0.10 | 0.05 | -0.01 |
| SCHW20260612P00088000 | 88.00 | 1.51 | 1.65 | 1.53 | 6 | 490 | 31.00% | -0.47 | 0.10 | -0.10 | 0.05 | -0.01 |
| SCHW20260612P00089000 | 89.00 | 2.03 | 2.19 | 1.92 | 26 | 562 | 30.15% | -0.57 | 0.10 | -0.10 | 0.05 | -0.01 |
| SCHW20260612P00090000 | 90.00 | 2.41 | 2.84 | 2.59 | 5 | 234 | 28.25% | -0.68 | 0.10 | -0.09 | 0.05 | -0.01 |
| SCHW20260612P00091000 | 91.00 | 3.10 | 3.70 | 3.65 | 20 | 195 | 29.30% | -0.76 | 0.08 | -0.08 | 0.04 | -0.01 |
| SCHW20260612P00092000 | 92.00 | 3.90 | 4.65 | 4.17 | 4 | 168 | 29.92% | -0.83 | 0.07 | -0.07 | 0.03 | -0.01 |
| SCHW20260612P00093000 | 93.00 | 4.75 | 5.35 | 0.00 | 0 | 71 | 31.01% | -0.88 | 0.05 | -0.05 | 0.03 | -0.01 |
| SCHW20260612P00094000 | 94.00 | 5.65 | 6.30 | 0.00 | 0 | 68 | 29.12% | -0.94 | 0.04 | -0.03 | 0.02 | -0.01 |
| SCHW20260612P00095000 | 95.00 | 6.30 | 7.90 | 0.00 | 0 | 2 | 41.41% | -0.88 | 0.04 | -0.07 | 0.03 | -0.01 |
| SCHW20260612P00096000 | 96.00 | 7.20 | 9.25 | 0.00 | 0 | 0 | 52.04% | -0.86 | 0.03 | -0.10 | 0.03 | -0.01 |
| SCHW20260612P00097000 | 97.00 | 8.30 | 10.10 | 0.00 | 0 | 0 | 54.45% | -0.87 | 0.03 | -0.09 | 0.03 | -0.01 |
| SCHW20260612P00098000 | 98.00 | 9.20 | 11.10 | 0.00 | 0 | 0 | 60.38% | -0.87 | 0.03 | -0.10 | 0.03 | -0.01 |
| SCHW20260612P00099000 | 99.00 | 10.05 | 12.10 | 0.00 | 0 | 0 | 61.38% | -0.89 | 0.02 | -0.09 | 0.02 | -0.01 |
| SCHW20260612P00100000 | 100.00 | 11.20 | 13.10 | 0.00 | 0 | 0 | 65.16% | -0.90 | 0.02 | -0.10 | 0.02 | -0.01 |
| SCHW20260612P00101000 | 101.00 | 12.25 | 14.10 | 0.00 | 0 | 0 | 68.85% | -0.90 | 0.02 | -0.10 | 0.02 | -0.01 |
| SCHW20260612P00102000 | 102.00 | 13.15 | 15.10 | 0.00 | 0 | 0 | 75.75% | -0.89 | 0.02 | -0.11 | 0.02 | -0.01 |
| SCHW20260612P00103000 | 103.00 | 14.10 | 16.20 | 0.00 | 0 | 0 | 77.15% | -0.90 | 0.02 | -0.11 | 0.02 | -0.01 |
| SCHW20260612P00104000 | 104.00 | 15.25 | 17.10 | 0.00 | 0 | 0 | 79.45% | -0.91 | 0.02 | -0.10 | 0.02 | -0.01 |
| SCHW20260612P00105000 | 105.00 | 16.05 | 18.10 | 0.00 | 0 | 0 | 82.84% | -0.91 | 0.02 | -0.10 | 0.02 | -0.01 |
| SCHW20260612P00110000 | 110.00 | 21.20 | 23.10 | 0.00 | 0 | 0 | 98.89% | -0.93 | 0.01 | -0.11 | 0.02 | -0.01 |
| SCHW20260612P00115000 | 115.00 | 26.05 | 28.10 | 27.66 | 1 | 0 | 115.15% | -0.93 | 0.01 | -0.12 | 0.02 | -0.01 |
| SCHW20260612P00120000 | 120.00 | 31.05 | 33.10 | 0.00 | 0 | 0 | 127.44% | -0.94 | 0.01 | -0.12 | 0.02 | -0.01 |
