만기
Calls
시장일 June 05, 2026
Puts
시장일 June 05, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SDY20260618C00135000 | 135.00 | 13.70 | 17.00 | 0.00 | 0 | 0 | 41.07% | 0.92 | 0.01 | -0.06 | 0.04 | 0.04 |
| SDY20260618C00137000 | 137.00 | 11.70 | 15.00 | 0.00 | 0 | 0 | 36.58% | 0.91 | 0.02 | -0.06 | 0.05 | 0.04 |
| SDY20260618C00138000 | 138.00 | 10.80 | 13.10 | 0.00 | 0 | 0 | 21.46% | 0.98 | 0.01 | -0.01 | 0.01 | 0.05 |
| SDY20260618C00139000 | 139.00 | 9.80 | 12.20 | 0.00 | 0 | 0 | 22.53% | 0.96 | 0.01 | -0.02 | 0.02 | 0.05 |
| SDY20260618C00140000 | 140.00 | 9.10 | 11.20 | 0.00 | 0 | 1 | 25.44% | 0.92 | 0.02 | -0.04 | 0.04 | 0.05 |
| SDY20260618C00141000 | 141.00 | 7.60 | 11.00 | 0.00 | 0 | 1 | 27.50% | 0.88 | 0.02 | -0.06 | 0.06 | 0.04 |
| SDY20260618C00142000 | 142.00 | 6.50 | 9.50 | 0.00 | 0 | 1 | 20.06% | 0.92 | 0.02 | -0.03 | 0.04 | 0.05 |
| SDY20260618C00143000 | 143.00 | 6.00 | 8.50 | 0.00 | 0 | 0 | 21.10% | 0.88 | 0.03 | -0.04 | 0.06 | 0.04 |
| SDY20260618C00144000 | 144.00 | 5.00 | 7.20 | 0.00 | 0 | 0 | 15.93% | 0.91 | 0.04 | -0.03 | 0.05 | 0.05 |
| SDY20260618C00145000 | 145.00 | 4.00 | 6.30 | 0.00 | 0 | 1 | 14.79% | 0.88 | 0.05 | -0.03 | 0.06 | 0.05 |
| SDY20260618C00146000 | 146.00 | 4.00 | 5.40 | 4.70 | 2 | 0 | 21.54% | 0.75 | 0.05 | -0.07 | 0.09 | 0.04 |
| SDY20260618C00147000 | 147.00 | 3.30 | 4.70 | 4.00 | 3 | 0 | 21.10% | 0.69 | 0.06 | -0.08 | 0.10 | 0.04 |
| SDY20260618C00148000 | 148.00 | 1.50 | 3.70 | 0.00 | 0 | 0 | 12.84% | 0.71 | 0.09 | -0.05 | 0.10 | 0.04 |
| SDY20260618C00149000 | 149.00 | 0.95 | 3.20 | 0.00 | 0 | 10 | 11.66% | 0.61 | 0.12 | -0.05 | 0.11 | 0.03 |
| SDY20260618C00150000 | 150.00 | 1.30 | 2.35 | 1.88 | 3 | 23 | 16.50% | 0.50 | 0.08 | -0.07 | 0.11 | 0.03 |
| SDY20260618C00151000 | 151.00 | 0.65 | 1.95 | 0.00 | 0 | 26 | 16.67% | 0.42 | 0.08 | -0.07 | 0.11 | 0.02 |
| SDY20260618C00152000 | 152.00 | 0.00 | 1.95 | 0.00 | 0 | 5 | 15.84% | 0.33 | 0.08 | -0.06 | 0.10 | 0.02 |
| SDY20260618C00153000 | 153.00 | 0.00 | 1.20 | 0.00 | 0 | 3 | 14.48% | 0.23 | 0.07 | -0.05 | 0.09 | 0.01 |
| SDY20260618C00154000 | 154.00 | 0.00 | 0.75 | 0.00 | 0 | 13 | 14.71% | 0.17 | 0.06 | -0.04 | 0.07 | 0.01 |
| SDY20260618C00155000 | 155.00 | 0.00 | 0.75 | 0.00 | 0 | 35 | 16.93% | 0.15 | 0.05 | -0.04 | 0.07 | 0.01 |
| SDY20260618C00156000 | 156.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 19.07% | 0.14 | 0.04 | -0.05 | 0.06 | 0.01 |
| SDY20260618C00157000 | 157.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 21.13% | 0.13 | 0.04 | -0.05 | 0.06 | 0.01 |
| SDY20260618C00160000 | 160.00 | 0.00 | 0.30 | 0.00 | 0 | 68 | 21.66% | 0.06 | 0.02 | -0.03 | 0.03 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SDY20260618P00135000 | 135.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 39.30% | -0.07 | 0.01 | -0.06 | 0.04 | -0.00 |
| SDY20260618P00137000 | 137.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 35.00% | -0.08 | 0.02 | -0.06 | 0.04 | -0.00 |
| SDY20260618P00138000 | 138.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 32.84% | -0.09 | 0.02 | -0.06 | 0.05 | -0.00 |
| SDY20260618P00139000 | 139.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 30.67% | -0.09 | 0.02 | -0.05 | 0.05 | -0.00 |
| SDY20260618P00140000 | 140.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 28.49% | -0.10 | 0.02 | -0.05 | 0.05 | -0.01 |
| SDY20260618P00141000 | 141.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 26.28% | -0.10 | 0.02 | -0.05 | 0.05 | -0.01 |
| SDY20260618P00142000 | 142.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 24.05% | -0.11 | 0.03 | -0.05 | 0.06 | -0.01 |
| SDY20260618P00143000 | 143.00 | 0.00 | 0.75 | 0.00 | 0 | 44 | 21.80% | -0.12 | 0.03 | -0.05 | 0.06 | -0.01 |
| SDY20260618P00144000 | 144.00 | 0.00 | 0.95 | 0.00 | 0 | 38 | 19.50% | -0.13 | 0.04 | -0.05 | 0.06 | -0.01 |
| SDY20260618P00145000 | 145.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 17.15% | -0.15 | 0.05 | -0.04 | 0.07 | -0.01 |
| SDY20260618P00146000 | 146.00 | 0.00 | 0.95 | 0.00 | 0 | 6 | 14.73% | -0.17 | 0.06 | -0.04 | 0.07 | -0.01 |
| SDY20260618P00147000 | 147.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 18.72% | -0.28 | 0.06 | -0.07 | 0.10 | -0.01 |
| SDY20260618P00148000 | 148.00 | 0.10 | 2.00 | 0.00 | 0 | 2 | 16.52% | -0.34 | 0.08 | -0.07 | 0.10 | -0.02 |
| SDY20260618P00149000 | 149.00 | 0.35 | 1.75 | 0.00 | 0 | 1 | 12.99% | -0.40 | 0.10 | -0.06 | 0.11 | -0.02 |
| SDY20260618P00150000 | 150.00 | 0.30 | 2.80 | 0.00 | 0 | 0 | 13.35% | -0.50 | 0.11 | -0.06 | 0.11 | -0.02 |
| SDY20260618P00151000 | 151.00 | 0.95 | 3.80 | 0.00 | 0 | 0 | 15.71% | -0.59 | 0.09 | -0.07 | 0.11 | -0.03 |
| SDY20260618P00152000 | 152.00 | 1.30 | 4.40 | 0.00 | 0 | 0 | 14.02% | -0.70 | 0.09 | -0.05 | 0.10 | -0.03 |
| SDY20260618P00153000 | 153.00 | 2.30 | 4.30 | 0.00 | 0 | 0 | 7.99% | -0.92 | 0.08 | -0.01 | 0.04 | -0.02 |
| SDY20260618P00154000 | 154.00 | 3.20 | 5.30 | 0.00 | 0 | 0 | 11.08% | -0.91 | 0.06 | -0.02 | 0.05 | -0.03 |
| SDY20260618P00155000 | 155.00 | 4.10 | 6.00 | 0.00 | 0 | 0 | 23.86% | -0.76 | 0.05 | -0.08 | 0.09 | -0.03 |
| SDY20260618P00156000 | 156.00 | 4.80 | 7.40 | 0.00 | 0 | 0 | 30.94% | -0.74 | 0.04 | -0.11 | 0.09 | -0.03 |
| SDY20260618P00157000 | 157.00 | 5.70 | 8.40 | 0.00 | 0 | 0 | 33.52% | -0.76 | 0.03 | -0.11 | 0.09 | -0.03 |
| SDY20260618P00160000 | 160.00 | 9.10 | 11.30 | 0.00 | 0 | 0 | 19.66% | -0.96 | 0.02 | -0.02 | 0.02 | -0.02 |
