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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SLYV20260618P00082000 | 82.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 83.62% | -0.07 | 0.01 | -0.07 | 0.03 | -0.00 |
| SLYV20260618P00083000 | 83.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 80.28% | -0.07 | 0.01 | -0.07 | 0.03 | -0.00 |
| SLYV20260618P00084000 | 84.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 76.96% | -0.07 | 0.01 | -0.07 | 0.03 | -0.00 |
| SLYV20260618P00085000 | 85.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 73.66% | -0.08 | 0.01 | -0.07 | 0.03 | -0.00 |
| SLYV20260618P00086000 | 86.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 70.38% | -0.08 | 0.01 | -0.07 | 0.03 | -0.00 |
| SLYV20260618P00087000 | 87.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 67.12% | -0.08 | 0.01 | -0.07 | 0.03 | -0.00 |
| SLYV20260618P00088000 | 88.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 63.86% | -0.09 | 0.01 | -0.07 | 0.03 | -0.00 |
| SLYV20260618P00089000 | 89.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 60.62% | -0.09 | 0.01 | -0.07 | 0.03 | -0.00 |
| SLYV20260618P00090000 | 90.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 57.38% | -0.09 | 0.01 | -0.07 | 0.04 | -0.00 |
| SLYV20260618P00091000 | 91.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 54.14% | -0.10 | 0.02 | -0.06 | 0.04 | -0.00 |
| SLYV20260618P00092000 | 92.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 51.56% | -0.11 | 0.02 | -0.07 | 0.04 | -0.00 |
| SLYV20260618P00093000 | 93.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 48.29% | -0.11 | 0.02 | -0.06 | 0.04 | -0.01 |
| SLYV20260618P00094000 | 94.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 45.01% | -0.12 | 0.02 | -0.06 | 0.04 | -0.01 |
| SLYV20260618P00095000 | 95.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 41.72% | -0.13 | 0.02 | -0.06 | 0.04 | -0.01 |
| SLYV20260618P00096000 | 96.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 38.95% | -0.14 | 0.03 | -0.06 | 0.05 | -0.01 |
| SLYV20260618P00097000 | 97.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 35.57% | -0.15 | 0.03 | -0.06 | 0.05 | -0.01 |
| SLYV20260618P00098000 | 98.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 33.11% | -0.17 | 0.04 | -0.06 | 0.05 | -0.01 |
| SLYV20260618P00099000 | 99.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 30.02% | -0.19 | 0.04 | -0.06 | 0.06 | -0.01 |
| SLYV20260618P00100000 | 100.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 27.99% | -0.22 | 0.05 | -0.06 | 0.06 | -0.01 |
| SLYV20260618P00101000 | 101.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 27.04% | -0.27 | 0.06 | -0.06 | 0.07 | -0.01 |
| SLYV20260618P00102000 | 102.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 25.46% | -0.32 | 0.07 | -0.07 | 0.08 | -0.01 |
| SLYV20260618P00103000 | 103.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 23.25% | -0.39 | 0.08 | -0.06 | 0.08 | -0.02 |
| SLYV20260618P00105000 | 105.00 | 1.40 | 3.90 | 0.00 | 0 | 0 | 27.17% | -0.54 | 0.07 | -0.08 | 0.08 | -0.02 |
| SLYV20260618P00110000 | 110.00 | 3.40 | 7.50 | 0.00 | 0 | 0 | 46.41% | -0.69 | 0.04 | -0.11 | 0.07 | -0.03 |
| SLYV20260618P00115000 | 115.00 | 8.30 | 12.40 | 0.00 | 0 | 0 | 61.73% | -0.76 | 0.02 | -0.13 | 0.07 | -0.04 |
| SLYV20260618P00120000 | 120.00 | 13.30 | 17.40 | 0.00 | 0 | 0 | 76.26% | -0.79 | 0.02 | -0.15 | 0.06 | -0.04 |
| SLYV20260618P00125000 | 125.00 | 18.30 | 22.40 | 0.00 | 0 | 0 | 89.34% | -0.81 | 0.01 | -0.16 | 0.06 | -0.04 |
| SLYV20260618P00130000 | 130.00 | 23.30 | 27.40 | 0.00 | 0 | 0 | 101.35% | -0.83 | 0.01 | -0.17 | 0.05 | -0.05 |
| SLYV20260618P00135000 | 135.00 | 28.30 | 32.40 | 0.00 | 0 | 0 | 112.48% | -0.84 | 0.01 | -0.18 | 0.05 | -0.05 |
| SLYV20260618P00140000 | 140.00 | 33.30 | 37.40 | 0.00 | 0 | 0 | 122.90% | -0.85 | 0.01 | -0.19 | 0.05 | -0.05 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SLYV20260618C00082000 | 82.00 | 20.70 | 24.90 | 0.00 | 0 | 0 | 81.27% | 0.94 | 0.01 | -0.07 | 0.02 | 0.02 |
| SLYV20260618C00083000 | 83.00 | 19.70 | 23.80 | 0.00 | 0 | 0 | 75.94% | 0.94 | 0.01 | -0.06 | 0.02 | 0.02 |
| SLYV20260618C00084000 | 84.00 | 18.70 | 22.80 | 0.00 | 0 | 0 | 72.74% | 0.94 | 0.01 | -0.06 | 0.02 | 0.02 |
| SLYV20260618C00085000 | 85.00 | 17.70 | 21.80 | 0.00 | 0 | 0 | 69.57% | 0.94 | 0.01 | -0.06 | 0.03 | 0.02 |
| SLYV20260618C00086000 | 86.00 | 16.70 | 20.80 | 0.00 | 0 | 0 | 66.40% | 0.93 | 0.01 | -0.06 | 0.03 | 0.02 |
| SLYV20260618C00087000 | 87.00 | 15.80 | 19.80 | 0.00 | 0 | 0 | 68.38% | 0.92 | 0.01 | -0.07 | 0.03 | 0.02 |
| SLYV20260618C00088000 | 88.00 | 14.80 | 18.90 | 0.00 | 0 | 0 | 63.51% | 0.92 | 0.01 | -0.07 | 0.03 | 0.02 |
| SLYV20260618C00089000 | 89.00 | 13.80 | 17.90 | 0.00 | 0 | 0 | 60.27% | 0.91 | 0.01 | -0.07 | 0.03 | 0.02 |
| SLYV20260618C00090000 | 90.00 | 12.80 | 16.90 | 0.00 | 0 | 0 | 57.04% | 0.91 | 0.01 | -0.07 | 0.03 | 0.02 |
| SLYV20260618C00091000 | 91.00 | 11.80 | 15.90 | 0.00 | 0 | 0 | 53.81% | 0.91 | 0.02 | -0.06 | 0.04 | 0.02 |
| SLYV20260618C00092000 | 92.00 | 10.80 | 14.90 | 0.00 | 0 | 0 | 50.59% | 0.90 | 0.02 | -0.06 | 0.04 | 0.02 |
| SLYV20260618C00093000 | 93.00 | 9.80 | 13.90 | 0.00 | 0 | 9 | 47.36% | 0.89 | 0.02 | -0.06 | 0.04 | 0.02 |
| SLYV20260618C00094000 | 94.00 | 8.80 | 12.90 | 0.00 | 0 | 0 | 44.12% | 0.89 | 0.02 | -0.06 | 0.04 | 0.02 |
| SLYV20260618C00095000 | 95.00 | 7.90 | 11.90 | 0.00 | 0 | 0 | 42.06% | 0.87 | 0.02 | -0.06 | 0.04 | 0.02 |
| SLYV20260618C00096000 | 96.00 | 6.90 | 11.00 | 0.00 | 0 | 1 | 39.83% | 0.86 | 0.03 | -0.06 | 0.05 | 0.02 |
| SLYV20260618C00097000 | 97.00 | 5.90 | 10.00 | 0.00 | 0 | 0 | 36.41% | 0.85 | 0.03 | -0.06 | 0.05 | 0.02 |
| SLYV20260618C00098000 | 98.00 | 5.00 | 9.00 | 0.00 | 0 | 0 | 33.92% | 0.83 | 0.04 | -0.06 | 0.05 | 0.02 |
| SLYV20260618C00099000 | 99.00 | 4.10 | 8.10 | 0.00 | 0 | 18 | 32.09% | 0.80 | 0.04 | -0.06 | 0.06 | 0.02 |
| SLYV20260618C00100000 | 100.00 | 3.30 | 7.20 | 0.00 | 0 | 0 | 30.69% | 0.76 | 0.05 | -0.07 | 0.07 | 0.02 |
| SLYV20260618C00101000 | 101.00 | 2.35 | 6.50 | 0.00 | 0 | 0 | 29.18% | 0.72 | 0.06 | -0.07 | 0.07 | 0.02 |
| SLYV20260618C00102000 | 102.00 | 1.60 | 5.70 | 0.00 | 0 | 0 | 27.80% | 0.66 | 0.06 | -0.07 | 0.08 | 0.02 |
| SLYV20260618C00103000 | 103.00 | 0.80 | 5.00 | 0.00 | 0 | 0 | 26.10% | 0.60 | 0.07 | -0.07 | 0.08 | 0.02 |
| SLYV20260618C00105000 | 105.00 | 1.00 | 2.25 | 0.00 | 0 | 6 | 23.71% | 0.45 | 0.08 | -0.07 | 0.08 | 0.02 |
| SLYV20260618C00110000 | 110.00 | 0.00 | 1.20 | 0.00 | 0 | 3 | 28.56% | 0.19 | 0.04 | -0.05 | 0.06 | 0.01 |
| SLYV20260618C00115000 | 115.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 41.32% | 0.13 | 0.02 | -0.06 | 0.05 | 0.01 |
| SLYV20260618C00120000 | 120.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 53.28% | 0.11 | 0.02 | -0.07 | 0.04 | 0.00 |
| SLYV20260618C00125000 | 125.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 64.11% | 0.09 | 0.01 | -0.07 | 0.04 | 0.00 |
| SLYV20260618C00130000 | 130.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 74.10% | 0.08 | 0.01 | -0.08 | 0.03 | 0.00 |
| SLYV20260618C00135000 | 135.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 83.39% | 0.08 | 0.01 | -0.08 | 0.03 | 0.00 |
| SLYV20260618C00140000 | 140.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 92.11% | 0.07 | 0.01 | -0.08 | 0.03 | 0.00 |
