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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SFY20260618P00080000 | 80.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 166.23% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| SFY20260618P00085000 | 85.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 152.15% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| SFY20260618P00090000 | 90.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 138.82% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| SFY20260618P00095000 | 95.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 126.15% | -0.02 | 0.00 | -0.07 | 0.02 | -0.00 |
| SFY20260618P00100000 | 100.00 | 0.00 | 0.65 | 0.00 | 0 | 1 | 114.07% | -0.02 | 0.00 | -0.06 | 0.02 | -0.00 |
| SFY20260618P00105000 | 105.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 102.49% | -0.03 | 0.00 | -0.06 | 0.02 | -0.00 |
| SFY20260618P00110000 | 110.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 91.34% | -0.03 | 0.00 | -0.06 | 0.02 | -0.00 |
| SFY20260618P00115000 | 115.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 80.57% | -0.03 | 0.00 | -0.06 | 0.02 | -0.00 |
| SFY20260618P00120000 | 120.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 70.12% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| SFY20260618P00124000 | 124.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 62.86% | -0.04 | 0.00 | -0.06 | 0.03 | -0.00 |
| SFY20260618P00125000 | 125.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 60.82% | -0.05 | 0.01 | -0.06 | 0.03 | -0.00 |
| SFY20260618P00126000 | 126.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 58.78% | -0.05 | 0.01 | -0.06 | 0.03 | -0.00 |
| SFY20260618P00127000 | 127.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 56.75% | -0.05 | 0.01 | -0.06 | 0.03 | -0.00 |
| SFY20260618P00128000 | 128.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 54.72% | -0.05 | 0.01 | -0.06 | 0.03 | -0.00 |
| SFY20260618P00129000 | 129.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 52.70% | -0.05 | 0.01 | -0.06 | 0.03 | -0.00 |
| SFY20260618P00130000 | 130.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 50.69% | -0.05 | 0.01 | -0.06 | 0.03 | -0.00 |
| SFY20260618P00131000 | 131.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 48.68% | -0.06 | 0.01 | -0.06 | 0.03 | -0.00 |
| SFY20260618P00132000 | 132.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 46.67% | -0.06 | 0.01 | -0.06 | 0.04 | -0.00 |
| SFY20260618P00133000 | 133.00 | 0.00 | 0.70 | 0.00 | 0 | 2 | 44.66% | -0.06 | 0.01 | -0.05 | 0.04 | -0.00 |
| SFY20260618P00134000 | 134.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 42.66% | -0.06 | 0.01 | -0.05 | 0.04 | -0.00 |
| SFY20260618P00135000 | 135.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 41.31% | -0.07 | 0.01 | -0.06 | 0.04 | -0.00 |
| SFY20260618P00136000 | 136.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 39.28% | -0.07 | 0.01 | -0.06 | 0.04 | -0.00 |
| SFY20260618P00137000 | 137.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 37.25% | -0.07 | 0.01 | -0.05 | 0.04 | -0.00 |
| SFY20260618P00138000 | 138.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 35.21% | -0.08 | 0.01 | -0.05 | 0.04 | -0.00 |
| SFY20260618P00139000 | 139.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 33.71% | -0.09 | 0.02 | -0.05 | 0.05 | -0.01 |
| SFY20260618P00140000 | 140.00 | 0.00 | 0.80 | 0.00 | 0 | 1 | 31.64% | -0.09 | 0.02 | -0.05 | 0.05 | -0.01 |
| SFY20260618P00145000 | 145.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 22.57% | -0.14 | 0.03 | -0.05 | 0.07 | -0.01 |
| SFY20260618P00150000 | 150.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 16.01% | -0.34 | 0.08 | -0.06 | 0.11 | -0.02 |
| SFY20260618P00155000 | 155.00 | 1.90 | 5.20 | 0.00 | 0 | 0 | 12.45% | -0.79 | 0.08 | -0.04 | 0.09 | -0.05 |
| SFY20260618P00160000 | 160.00 | 6.60 | 10.10 | 0.00 | 0 | 0 | 19.38% | -0.91 | 0.03 | -0.03 | 0.05 | -0.06 |
| SFY20260618P00165000 | 165.00 | 11.60 | 15.10 | 0.00 | 0 | 0 | 27.75% | -0.93 | 0.02 | -0.04 | 0.04 | -0.06 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SFY20260618C00080000 | 80.00 | 70.00 | 73.60 | 0.00 | 0 | 0 | 233.12% | 0.95 | 0.00 | -0.25 | 0.03 | 0.02 |
| SFY20260618C00085000 | 85.00 | 65.00 | 68.60 | 0.00 | 0 | 0 | 214.41% | 0.94 | 0.00 | -0.25 | 0.03 | 0.02 |
| SFY20260618C00090000 | 90.00 | 60.00 | 63.60 | 0.00 | 0 | 0 | 196.72% | 0.94 | 0.00 | -0.24 | 0.04 | 0.02 |
| SFY20260618C00095000 | 95.00 | 55.00 | 58.60 | 0.00 | 0 | 0 | 179.92% | 0.93 | 0.00 | -0.24 | 0.04 | 0.02 |
| SFY20260618C00100000 | 100.00 | 50.00 | 53.60 | 0.00 | 0 | 0 | 163.88% | 0.93 | 0.00 | -0.23 | 0.04 | 0.02 |
| SFY20260618C00105000 | 105.00 | 45.00 | 48.70 | 0.00 | 0 | 0 | 150.78% | 0.92 | 0.00 | -0.23 | 0.04 | 0.03 |
| SFY20260618C00110000 | 110.00 | 40.00 | 43.70 | 0.00 | 0 | 0 | 135.82% | 0.91 | 0.00 | -0.23 | 0.05 | 0.03 |
| SFY20260618C00115000 | 115.00 | 35.10 | 38.70 | 0.00 | 0 | 0 | 121.34% | 0.90 | 0.00 | -0.22 | 0.05 | 0.03 |
| SFY20260618C00120000 | 120.00 | 30.10 | 33.60 | 0.00 | 0 | 0 | 105.45% | 0.89 | 0.01 | -0.20 | 0.06 | 0.03 |
| SFY20260618C00124000 | 124.00 | 26.10 | 29.70 | 0.00 | 0 | 0 | 96.21% | 0.88 | 0.01 | -0.20 | 0.06 | 0.03 |
| SFY20260618C00125000 | 125.00 | 25.10 | 28.70 | 0.00 | 0 | 0 | 93.47% | 0.87 | 0.01 | -0.20 | 0.06 | 0.03 |
| SFY20260618C00126000 | 126.00 | 24.10 | 27.70 | 0.00 | 0 | 0 | 90.74% | 0.87 | 0.01 | -0.20 | 0.06 | 0.03 |
| SFY20260618C00127000 | 127.00 | 23.10 | 26.70 | 0.00 | 0 | 0 | 88.02% | 0.87 | 0.01 | -0.20 | 0.06 | 0.03 |
| SFY20260618C00128000 | 128.00 | 22.10 | 25.70 | 0.00 | 0 | 0 | 85.30% | 0.86 | 0.01 | -0.19 | 0.06 | 0.03 |
| SFY20260618C00129000 | 129.00 | 21.10 | 24.70 | 0.00 | 0 | 0 | 82.59% | 0.86 | 0.01 | -0.19 | 0.07 | 0.03 |
| SFY20260618C00130000 | 130.00 | 20.10 | 23.70 | 0.00 | 0 | 0 | 79.88% | 0.86 | 0.01 | -0.19 | 0.07 | 0.03 |
| SFY20260618C00131000 | 131.00 | 19.10 | 22.70 | 0.00 | 0 | 0 | 77.17% | 0.85 | 0.01 | -0.19 | 0.07 | 0.03 |
| SFY20260618C00132000 | 132.00 | 18.10 | 21.70 | 0.00 | 0 | 0 | 74.46% | 0.85 | 0.01 | -0.18 | 0.07 | 0.03 |
| SFY20260618C00133000 | 133.00 | 17.10 | 20.70 | 0.00 | 0 | 2 | 71.76% | 0.84 | 0.01 | -0.18 | 0.07 | 0.03 |
| SFY20260618C00134000 | 134.00 | 16.10 | 19.70 | 0.00 | 0 | 0 | 69.05% | 0.84 | 0.01 | -0.18 | 0.07 | 0.03 |
| SFY20260618C00135000 | 135.00 | 15.10 | 18.60 | 0.00 | 0 | 1 | 64.97% | 0.84 | 0.01 | -0.17 | 0.07 | 0.03 |
| SFY20260618C00136000 | 136.00 | 14.20 | 17.60 | 0.00 | 0 | 0 | 62.28% | 0.83 | 0.01 | -0.16 | 0.07 | 0.03 |
| SFY20260618C00137000 | 137.00 | 13.20 | 16.80 | 0.00 | 0 | 0 | 29.75% | 0.96 | 0.01 | -0.02 | 0.02 | 0.03 |
| SFY20260618C00138000 | 138.00 | 12.20 | 15.70 | 0.00 | 0 | 0 | 25.41% | 0.98 | 0.01 | -0.01 | 0.02 | 0.02 |
| SFY20260618C00139000 | 139.00 | 11.20 | 14.80 | 0.00 | 0 | 0 | 26.22% | 0.96 | 0.01 | -0.02 | 0.03 | 0.03 |
| SFY20260618C00140000 | 140.00 | 10.20 | 13.80 | 0.00 | 0 | 2 | 24.46% | 0.96 | 0.01 | -0.02 | 0.03 | 0.03 |
| SFY20260618C00145000 | 145.00 | 5.50 | 8.80 | 0.00 | 0 | 0 | 18.95% | 0.90 | 0.03 | -0.04 | 0.05 | 0.03 |
| SFY20260618C00150000 | 150.00 | 1.30 | 4.50 | 0.00 | 0 | 3 | 15.38% | 0.66 | 0.08 | -0.06 | 0.11 | 0.03 |
| SFY20260618C00155000 | 155.00 | 0.00 | 1.25 | 0.00 | 0 | 9 | 14.73% | 0.25 | 0.07 | -0.05 | 0.10 | 0.01 |
| SFY20260618C00160000 | 160.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 21.23% | 0.11 | 0.03 | -0.04 | 0.06 | 0.01 |
| SFY20260618C00165000 | 165.00 | 0.00 | 0.05 | 0.00 | 0 | 17 | 18.84% | 0.01 | 0.01 | -0.01 | 0.01 | 0.00 |
