만기
Calls
시장일 June 03, 2026
Puts
시장일 June 03, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SLB20260612C00030000 | 30.00 | 25.95 | 27.60 | 0.00 | 0 | 0 | 295.13% | 0.95 | 0.00 | -0.15 | 0.01 | 0.01 |
| SLB20260612C00035000 | 35.00 | 20.95 | 22.60 | 0.00 | 0 | 0 | 234.83% | 0.93 | 0.01 | -0.14 | 0.01 | 0.01 |
| SLB20260612C00040000 | 40.00 | 15.95 | 17.65 | 0.00 | 0 | 0 | 185.42% | 0.91 | 0.01 | -0.14 | 0.01 | 0.01 |
| SLB20260612C00041000 | 41.00 | 14.95 | 16.70 | 0.00 | 0 | 0 | 178.68% | 0.90 | 0.01 | -0.15 | 0.02 | 0.01 |
| SLB20260612C00042000 | 42.00 | 13.95 | 15.65 | 0.00 | 0 | 0 | 165.45% | 0.90 | 0.01 | -0.14 | 0.02 | 0.01 |
| SLB20260612C00043000 | 43.00 | 12.90 | 14.65 | 0.00 | 0 | 0 | 155.72% | 0.90 | 0.01 | -0.14 | 0.02 | 0.01 |
| SLB20260612C00044000 | 44.00 | 12.40 | 13.40 | 0.00 | 0 | 0 | 109.55% | 0.94 | 0.01 | -0.06 | 0.01 | 0.01 |
| SLB20260612C00045000 | 45.00 | 10.95 | 12.65 | 0.00 | 0 | 0 | 136.67% | 0.88 | 0.02 | -0.13 | 0.02 | 0.01 |
| SLB20260612C00046000 | 46.00 | 9.95 | 11.65 | 0.00 | 0 | 0 | 127.32% | 0.88 | 0.02 | -0.13 | 0.02 | 0.01 |
| SLB20260612C00047000 | 47.00 | 8.95 | 10.60 | 0.00 | 0 | 0 | 115.39% | 0.87 | 0.02 | -0.12 | 0.02 | 0.01 |
| SLB20260612C00048000 | 48.00 | 7.95 | 9.65 | 0.00 | 0 | 0 | 108.85% | 0.86 | 0.02 | -0.12 | 0.02 | 0.01 |
| SLB20260612C00049000 | 49.00 | 7.50 | 8.50 | 0.00 | 0 | 0 | 81.20% | 0.89 | 0.03 | -0.07 | 0.02 | 0.01 |
| SLB20260612C00049500 | 49.50 | 6.50 | 8.05 | 0.00 | 0 | 0 | 90.36% | 0.85 | 0.03 | -0.10 | 0.02 | 0.01 |
| SLB20260612C00050000 | 50.00 | 6.00 | 7.55 | 0.00 | 0 | 6 | 85.91% | 0.85 | 0.03 | -0.10 | 0.02 | 0.01 |
| SLB20260612C00051000 | 51.00 | 5.00 | 6.55 | 0.00 | 0 | 0 | 76.99% | 0.83 | 0.04 | -0.10 | 0.02 | 0.01 |
| SLB20260612C00052000 | 52.00 | 4.35 | 5.80 | 0.00 | 0 | 0 | 44.13% | 0.91 | 0.04 | -0.03 | 0.01 | 0.01 |
| SLB20260612C00053000 | 53.00 | 3.15 | 4.75 | 0.00 | 0 | 41 | 27.05% | 0.95 | 0.04 | -0.01 | 0.01 | 0.01 |
| SLB20260612C00054000 | 54.00 | 2.63 | 3.70 | 2.67 | 4 | 39 | 28.59% | 0.88 | 0.08 | -0.03 | 0.02 | 0.01 |
| SLB20260612C00055000 | 55.00 | 2.37 | 2.72 | 2.62 | 5 | 146 | 37.07% | 0.73 | 0.10 | -0.06 | 0.03 | 0.01 |
| SLB20260612C00056000 | 56.00 | 1.74 | 1.98 | 1.84 | 204 | 222 | 38.08% | 0.62 | 0.11 | -0.07 | 0.03 | 0.01 |
| SLB20260612C00057000 | 57.00 | 1.26 | 1.41 | 1.40 | 30 | 448 | 38.23% | 0.50 | 0.12 | -0.08 | 0.04 | 0.01 |
| SLB20260612C00058000 | 58.00 | 0.82 | 0.98 | 0.89 | 43 | 846 | 37.79% | 0.39 | 0.11 | -0.07 | 0.03 | 0.01 |
| SLB20260612C00059000 | 59.00 | 0.52 | 0.63 | 0.61 | 107 | 173 | 37.34% | 0.28 | 0.10 | -0.06 | 0.03 | 0.00 |
| SLB20260612C00060000 | 60.00 | 0.33 | 0.40 | 0.36 | 172 | 358 | 36.57% | 0.19 | 0.08 | -0.05 | 0.02 | 0.00 |
| SLB20260612C00061000 | 61.00 | 0.15 | 0.29 | 0.21 | 90 | 624 | 36.75% | 0.12 | 0.06 | -0.04 | 0.02 | 0.00 |
| SLB20260612C00062000 | 62.00 | 0.08 | 0.19 | 0.13 | 28 | 276 | 38.36% | 0.08 | 0.04 | -0.03 | 0.01 | 0.00 |
| SLB20260612C00063000 | 63.00 | 0.04 | 0.12 | 0.06 | 5 | 7 | 39.13% | 0.05 | 0.03 | -0.02 | 0.01 | 0.00 |
| SLB20260612C00064000 | 64.00 | 0.00 | 1.16 | 0.00 | 0 | 2 | 74.28% | 0.17 | 0.04 | -0.09 | 0.02 | 0.00 |
| SLB20260612C00065000 | 65.00 | 0.00 | 2.03 | 0.00 | 0 | 29 | 98.38% | 0.22 | 0.03 | -0.14 | 0.03 | 0.00 |
| SLB20260612C00066000 | 66.00 | 0.00 | 0.10 | 0.00 | 0 | 75 | 49.25% | 0.03 | 0.02 | -0.02 | 0.01 | 0.00 |
| SLB20260612C00067000 | 67.00 | 0.00 | 0.95 | 0.00 | 0 | 30 | 86.80% | 0.13 | 0.03 | -0.09 | 0.02 | 0.00 |
| SLB20260612C00068000 | 68.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 115.56% | 0.19 | 0.03 | -0.15 | 0.02 | 0.00 |
| SLB20260612C00069000 | 69.00 | 0.00 | 0.94 | 0.00 | 0 | 1 | 97.09% | 0.12 | 0.02 | -0.09 | 0.02 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SLB20260612P00030000 | 30.00 | 0.00 | 2.13 | 0.00 | 0 | 2 | 327.51% | -0.07 | 0.00 | -0.21 | 0.01 | -0.00 |
| SLB20260612P00035000 | 35.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 262.53% | -0.08 | 0.01 | -0.20 | 0.01 | -0.00 |
| SLB20260612P00040000 | 40.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 165.65% | -0.07 | 0.01 | -0.11 | 0.01 | -0.00 |
| SLB20260612P00041000 | 41.00 | 0.00 | 1.02 | 0.00 | 0 | 0 | 154.78% | -0.07 | 0.01 | -0.10 | 0.01 | -0.00 |
| SLB20260612P00042000 | 42.00 | 0.00 | 1.01 | 0.00 | 0 | 0 | 147.73% | -0.08 | 0.01 | -0.10 | 0.01 | -0.00 |
| SLB20260612P00043000 | 43.00 | 0.00 | 1.52 | 0.00 | 0 | 2 | 155.98% | -0.10 | 0.01 | -0.14 | 0.02 | -0.00 |
| SLB20260612P00044000 | 44.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 151.72% | -0.12 | 0.01 | -0.15 | 0.02 | -0.00 |
| SLB20260612P00045000 | 45.00 | 0.00 | 0.45 | 0.00 | 0 | 26 | 98.99% | -0.06 | 0.01 | -0.05 | 0.01 | -0.00 |
| SLB20260612P00046000 | 46.00 | 0.00 | 1.74 | 0.00 | 0 | 0 | 133.60% | -0.13 | 0.02 | -0.14 | 0.02 | -0.00 |
| SLB20260612P00047000 | 47.00 | 0.00 | 1.09 | 0.00 | 0 | 4 | 106.54% | -0.11 | 0.02 | -0.10 | 0.02 | -0.00 |
| SLB20260612P00048000 | 48.00 | 0.00 | 0.94 | 0.00 | 0 | 6 | 93.61% | -0.11 | 0.02 | -0.09 | 0.02 | -0.00 |
| SLB20260612P00049000 | 49.00 | 0.00 | 0.35 | 0.00 | 0 | 108 | 65.36% | -0.07 | 0.02 | -0.04 | 0.01 | -0.00 |
| SLB20260612P00049500 | 49.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 109.63% | -0.19 | 0.03 | -0.15 | 0.02 | -0.00 |
| SLB20260612P00050000 | 50.00 | 0.01 | 0.12 | 0.05 | 6 | 2,801 | 47.27% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| SLB20260612P00051000 | 51.00 | 0.00 | 0.09 | 0.09 | 210 | 87 | 41.25% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| SLB20260612P00052000 | 52.00 | 0.06 | 0.15 | 0.12 | 116 | 208 | 40.73% | -0.08 | 0.04 | -0.03 | 0.01 | -0.00 |
| SLB20260612P00053000 | 53.00 | 0.13 | 0.25 | 0.19 | 16 | 136 | 40.13% | -0.12 | 0.06 | -0.04 | 0.02 | -0.00 |
| SLB20260612P00054000 | 54.00 | 0.30 | 0.39 | 0.36 | 207 | 80 | 38.57% | -0.19 | 0.08 | -0.05 | 0.02 | -0.00 |
| SLB20260612P00055000 | 55.00 | 0.54 | 0.66 | 0.55 | 36 | 71 | 38.27% | -0.28 | 0.10 | -0.06 | 0.03 | -0.00 |
| SLB20260612P00056000 | 56.00 | 0.88 | 0.99 | 0.91 | 21 | 67 | 38.25% | -0.38 | 0.11 | -0.07 | 0.03 | -0.00 |
| SLB20260612P00057000 | 57.00 | 1.34 | 1.50 | 1.43 | 11 | 6 | 38.11% | -0.50 | 0.12 | -0.08 | 0.04 | -0.01 |
| SLB20260612P00058000 | 58.00 | 1.77 | 2.05 | 0.00 | 0 | 14 | 37.93% | -0.61 | 0.11 | -0.07 | 0.03 | -0.01 |
| SLB20260612P00059000 | 59.00 | 2.40 | 2.77 | 0.00 | 0 | 34 | 34.38% | -0.74 | 0.11 | -0.06 | 0.03 | -0.01 |
| SLB20260612P00060000 | 60.00 | 3.05 | 4.00 | 3.35 | 1 | 5 | 44.40% | -0.77 | 0.08 | -0.07 | 0.03 | -0.01 |
| SLB20260612P00061000 | 61.00 | 3.70 | 5.65 | 0.00 | 0 | 1 | 57.57% | -0.77 | 0.06 | -0.09 | 0.03 | -0.01 |
| SLB20260612P00062000 | 62.00 | 4.65 | 5.95 | 0.00 | 0 | 0 | 43.06% | -0.89 | 0.05 | -0.04 | 0.02 | -0.01 |
| SLB20260612P00063000 | 63.00 | 5.65 | 7.20 | 0.00 | 0 | 0 | 56.07% | -0.87 | 0.04 | -0.06 | 0.02 | -0.01 |
| SLB20260612P00064000 | 64.00 | 6.60 | 8.45 | 0.00 | 0 | 0 | 77.46% | -0.82 | 0.04 | -0.10 | 0.02 | -0.01 |
| SLB20260612P00065000 | 65.00 | 7.40 | 9.45 | 0.00 | 0 | 0 | 79.24% | -0.84 | 0.03 | -0.09 | 0.02 | -0.01 |
| SLB20260612P00066000 | 66.00 | 8.50 | 10.45 | 0.00 | 0 | 0 | 87.54% | -0.84 | 0.03 | -0.10 | 0.02 | -0.01 |
| SLB20260612P00067000 | 67.00 | 9.40 | 11.45 | 0.00 | 0 | 0 | 89.59% | -0.86 | 0.03 | -0.10 | 0.02 | -0.01 |
| SLB20260612P00068000 | 68.00 | 10.40 | 12.45 | 0.00 | 0 | 0 | 96.38% | -0.86 | 0.03 | -0.10 | 0.02 | -0.01 |
| SLB20260612P00069000 | 69.00 | 11.40 | 13.45 | 0.00 | 0 | 0 | 101.73% | -0.87 | 0.02 | -0.10 | 0.02 | -0.01 |
