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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SKF20260618P00017000 | 17.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 182.17% | -0.05 | 0.01 | -0.04 | 0.01 | -0.00 |
| SKF20260618P00018000 | 18.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 166.15% | -0.05 | 0.01 | -0.03 | 0.01 | -0.00 |
| SKF20260618P00019000 | 19.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 150.91% | -0.06 | 0.01 | -0.03 | 0.01 | -0.00 |
| SKF20260618P00020000 | 20.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 136.33% | -0.06 | 0.02 | -0.03 | 0.01 | -0.00 |
| SKF20260618P00021000 | 21.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 122.32% | -0.07 | 0.02 | -0.03 | 0.01 | -0.00 |
| SKF20260618P00022000 | 22.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 108.80% | -0.08 | 0.02 | -0.03 | 0.01 | -0.00 |
| SKF20260618P00023000 | 23.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 95.67% | -0.09 | 0.03 | -0.03 | 0.01 | -0.00 |
| SKF20260618P00024000 | 24.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 82.84% | -0.10 | 0.04 | -0.03 | 0.01 | -0.00 |
| SKF20260618P00025000 | 25.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 70.21% | -0.12 | 0.05 | -0.03 | 0.01 | -0.00 |
| SKF20260618P00026000 | 26.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 57.64% | -0.14 | 0.06 | -0.02 | 0.01 | -0.00 |
| SKF20260618P00027000 | 27.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 44.95% | -0.17 | 0.09 | -0.02 | 0.02 | -0.00 |
| SKF20260618P00028000 | 28.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 57.96% | -0.32 | 0.10 | -0.04 | 0.02 | -0.00 |
| SKF20260618P00029000 | 29.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 47.30% | -0.43 | 0.14 | -0.04 | 0.02 | -0.00 |
| SKF20260618P00030000 | 30.00 | 0.10 | 1.90 | 0.00 | 0 | 0 | 25.74% | -0.66 | 0.25 | -0.02 | 0.02 | -0.01 |
| SKF20260618P00031000 | 31.00 | 1.00 | 3.30 | 0.00 | 0 | 0 | 46.61% | -0.70 | 0.13 | -0.03 | 0.02 | -0.01 |
| SKF20260618P00032000 | 32.00 | 2.10 | 3.50 | 0.00 | 0 | 0 | 36.76% | -0.88 | 0.10 | -0.02 | 0.01 | -0.01 |
| SKF20260618P00033000 | 33.00 | 2.65 | 4.50 | 0.00 | 0 | 0 | 87.96% | -0.72 | 0.07 | -0.06 | 0.02 | -0.01 |
| SKF20260618P00034000 | 34.00 | 3.60 | 5.40 | 0.00 | 0 | 0 | 93.56% | -0.75 | 0.06 | -0.06 | 0.02 | -0.01 |
| SKF20260618P00035000 | 35.00 | 4.40 | 6.50 | 0.00 | 0 | 0 | 108.90% | -0.75 | 0.05 | -0.07 | 0.02 | -0.01 |
| SKF20260618P00036000 | 36.00 | 6.10 | 7.50 | 0.00 | 0 | 0 | 68.30% | -0.93 | 0.04 | -0.02 | 0.01 | -0.01 |
| SKF20260618P00037000 | 37.00 | 7.10 | 8.50 | 0.00 | 0 | 0 | 75.10% | -0.93 | 0.03 | -0.02 | 0.01 | -0.01 |
| SKF20260618P00038000 | 38.00 | 7.80 | 9.50 | 0.00 | 0 | 0 | 135.72% | -0.79 | 0.04 | -0.08 | 0.02 | -0.01 |
| SKF20260618P00039000 | 39.00 | 8.50 | 10.50 | 0.00 | 0 | 0 | 143.75% | -0.80 | 0.03 | -0.08 | 0.02 | -0.01 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SKF20260618C00017000 | 17.00 | 11.30 | 13.10 | 0.00 | 0 | 0 | 247.06% | 0.91 | 0.01 | -0.08 | 0.01 | 0.01 |
| SKF20260618C00018000 | 18.00 | 10.20 | 12.20 | 0.00 | 0 | 0 | 236.20% | 0.90 | 0.01 | -0.08 | 0.01 | 0.01 |
| SKF20260618C00019000 | 19.00 | 9.60 | 11.00 | 0.00 | 0 | 0 | 197.99% | 0.90 | 0.01 | -0.07 | 0.01 | 0.01 |
| SKF20260618C00020000 | 20.00 | 8.60 | 10.50 | 0.00 | 0 | 0 | 130.89% | 0.94 | 0.01 | -0.03 | 0.01 | 0.01 |
| SKF20260618C00021000 | 21.00 | 7.60 | 9.00 | 0.00 | 0 | 0 | 162.91% | 0.88 | 0.02 | -0.06 | 0.01 | 0.01 |
| SKF20260618C00022000 | 22.00 | 6.70 | 7.90 | 0.00 | 0 | 0 | 138.23% | 0.88 | 0.02 | -0.05 | 0.01 | 0.01 |
| SKF20260618C00023000 | 23.00 | 5.70 | 6.90 | 0.00 | 0 | 0 | 122.69% | 0.86 | 0.03 | -0.05 | 0.01 | 0.01 |
| SKF20260618C00024000 | 24.00 | 4.70 | 6.10 | 0.00 | 0 | 0 | 57.84% | 0.96 | 0.02 | -0.01 | 0.00 | 0.01 |
| SKF20260618C00025000 | 25.00 | 3.80 | 5.00 | 0.00 | 0 | 0 | 47.70% | 0.96 | 0.03 | -0.01 | 0.01 | 0.01 |
| SKF20260618C00026000 | 26.00 | 2.80 | 4.20 | 0.00 | 0 | 0 | 49.35% | 0.90 | 0.06 | -0.02 | 0.01 | 0.01 |
| SKF20260618C00027000 | 27.00 | 1.45 | 3.60 | 0.00 | 0 | 0 | 39.62% | 0.86 | 0.09 | -0.02 | 0.01 | 0.01 |
| SKF20260618C00028000 | 28.00 | 0.60 | 2.80 | 0.00 | 0 | 0 | 37.10% | 0.75 | 0.14 | -0.02 | 0.02 | 0.01 |
| SKF20260618C00029000 | 29.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 34.37% | 0.58 | 0.19 | -0.03 | 0.02 | 0.01 |
| SKF20260618C00030000 | 30.00 | 0.00 | 1.10 | 0.00 | 0 | 11 | 34.71% | 0.39 | 0.19 | -0.03 | 0.02 | 0.00 |
| SKF20260618C00031000 | 31.00 | 0.00 | 0.90 | 0.00 | 0 | 1 | 44.22% | 0.29 | 0.13 | -0.03 | 0.02 | 0.00 |
| SKF20260618C00032000 | 32.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 47.59% | 0.20 | 0.10 | -0.03 | 0.02 | 0.00 |
| SKF20260618C00033000 | 33.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 54.13% | 0.16 | 0.07 | -0.03 | 0.01 | 0.00 |
| SKF20260618C00034000 | 34.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 62.99% | 0.14 | 0.06 | -0.03 | 0.01 | 0.00 |
| SKF20260618C00035000 | 35.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 71.26% | 0.13 | 0.05 | -0.03 | 0.01 | 0.00 |
| SKF20260618C00036000 | 36.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 79.03% | 0.12 | 0.04 | -0.03 | 0.01 | 0.00 |
| SKF20260618C00037000 | 37.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 86.38% | 0.11 | 0.04 | -0.03 | 0.01 | 0.00 |
| SKF20260618C00038000 | 38.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 93.38% | 0.10 | 0.03 | -0.03 | 0.01 | 0.00 |
| SKF20260618C00039000 | 39.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 100.05% | 0.10 | 0.03 | -0.03 | 0.01 | 0.00 |
