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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOXQ20260618C00055000 | 55.00 | 54.10 | 55.70 | 0.00 | 0 | 0 | 212.11% | 0.97 | 0.00 | -0.11 | 0.02 | 0.01 |
| SOXQ20260618C00060000 | 60.00 | 49.10 | 50.70 | 0.00 | 0 | 0 | 188.58% | 0.96 | 0.00 | -0.11 | 0.02 | 0.02 |
| SOXQ20260618C00063000 | 63.00 | 46.00 | 47.70 | 0.00 | 0 | 1 | 175.36% | 0.96 | 0.00 | -0.11 | 0.02 | 0.02 |
| SOXQ20260618C00064000 | 64.00 | 45.20 | 46.70 | 0.00 | 0 | 0 | 171.09% | 0.96 | 0.00 | -0.10 | 0.02 | 0.02 |
| SOXQ20260618C00065000 | 65.00 | 44.20 | 45.60 | 44.59 | 2 | 0 | 161.71% | 0.96 | 0.00 | -0.09 | 0.02 | 0.02 |
| SOXQ20260618C00066000 | 66.00 | 43.20 | 44.60 | 0.00 | 0 | 0 | 157.65% | 0.96 | 0.00 | -0.09 | 0.02 | 0.02 |
| SOXQ20260618C00067000 | 67.00 | 42.10 | 43.80 | 0.00 | 0 | 0 | 163.26% | 0.95 | 0.00 | -0.11 | 0.02 | 0.02 |
| SOXQ20260618C00068000 | 68.00 | 41.20 | 42.60 | 0.00 | 0 | 0 | 149.70% | 0.96 | 0.00 | -0.09 | 0.02 | 0.02 |
| SOXQ20260618C00069000 | 69.00 | 40.10 | 41.80 | 0.00 | 0 | 0 | 155.06% | 0.95 | 0.00 | -0.11 | 0.02 | 0.02 |
| SOXQ20260618C00070000 | 70.00 | 39.20 | 40.80 | 0.00 | 0 | 2 | 86.04% | 1.00 | 0.00 | -0.00 | 0.00 | 0.02 |
| SOXQ20260618C00071000 | 71.00 | 38.20 | 39.80 | 0.00 | 0 | 0 | 82.97% | 1.00 | 0.00 | -0.00 | 0.00 | 0.03 |
| SOXQ20260618C00072000 | 72.00 | 37.20 | 38.80 | 0.00 | 0 | 0 | 79.90% | 1.00 | 0.00 | -0.00 | 0.00 | 0.03 |
| SOXQ20260618C00073000 | 73.00 | 36.20 | 37.80 | 0.00 | 0 | 0 | 76.84% | 1.00 | 0.00 | -0.00 | 0.00 | 0.03 |
| SOXQ20260618C00074000 | 74.00 | 35.10 | 36.80 | 0.00 | 0 | 1 | 135.44% | 0.94 | 0.00 | -0.11 | 0.03 | 0.02 |
| SOXQ20260618C00075000 | 75.00 | 34.30 | 35.80 | 0.00 | 0 | 1 | 84.05% | 0.99 | 0.00 | -0.01 | 0.01 | 0.03 |
| SOXQ20260618C00076000 | 76.00 | 33.30 | 34.90 | 0.00 | 0 | 4 | 88.14% | 0.98 | 0.00 | -0.02 | 0.01 | 0.03 |
| SOXQ20260618C00077000 | 77.00 | 32.30 | 33.90 | 0.00 | 0 | 2 | 85.21% | 0.98 | 0.00 | -0.02 | 0.01 | 0.03 |
| SOXQ20260618C00078000 | 78.00 | 31.20 | 32.90 | 0.00 | 0 | 0 | 75.55% | 0.99 | 0.00 | -0.01 | 0.01 | 0.03 |
| SOXQ20260618C00079000 | 79.00 | 30.30 | 31.90 | 0.00 | 0 | 4 | 79.47% | 0.98 | 0.00 | -0.02 | 0.01 | 0.03 |
| SOXQ20260618C00080000 | 80.00 | 29.30 | 30.80 | 0.00 | 0 | 11 | 70.04% | 0.99 | 0.00 | -0.01 | 0.01 | 0.03 |
| SOXQ20260618C00081000 | 81.00 | 28.20 | 29.90 | 0.00 | 0 | 5 | 67.34% | 0.99 | 0.00 | -0.01 | 0.01 | 0.03 |
| SOXQ20260618C00082000 | 82.00 | 27.30 | 28.80 | 0.00 | 0 | 0 | 64.66% | 0.99 | 0.00 | -0.01 | 0.01 | 0.03 |
| SOXQ20260618C00083000 | 83.00 | 26.40 | 28.00 | 0.00 | 0 | 3 | 76.56% | 0.97 | 0.00 | -0.03 | 0.02 | 0.03 |
| SOXQ20260618C00084000 | 84.00 | 25.40 | 27.00 | 0.00 | 0 | 2 | 73.68% | 0.97 | 0.00 | -0.03 | 0.02 | 0.03 |
| SOXQ20260618C00085000 | 85.00 | 24.40 | 25.90 | 0.00 | 0 | 7 | 67.32% | 0.97 | 0.00 | -0.03 | 0.01 | 0.03 |
| SOXQ20260618C00086000 | 86.00 | 23.50 | 24.90 | 0.00 | 0 | 42 | 68.02% | 0.97 | 0.00 | -0.03 | 0.02 | 0.03 |
| SOXQ20260618C00087000 | 87.00 | 22.40 | 24.10 | 0.00 | 0 | 0 | 68.09% | 0.96 | 0.01 | -0.04 | 0.02 | 0.03 |
| SOXQ20260618C00088000 | 88.00 | 21.50 | 23.10 | 21.50 | 2 | 0 | 67.74% | 0.95 | 0.01 | -0.04 | 0.02 | 0.03 |
| SOXQ20260618C00089000 | 89.00 | 20.60 | 22.20 | 0.00 | 0 | 0 | 69.10% | 0.94 | 0.01 | -0.05 | 0.03 | 0.03 |
| SOXQ20260618C00090000 | 90.00 | 19.60 | 21.20 | 0.00 | 0 | 3 | 66.11% | 0.94 | 0.01 | -0.05 | 0.03 | 0.03 |
| SOXQ20260618C00091000 | 91.00 | 18.70 | 20.30 | 0.00 | 0 | 0 | 66.65% | 0.93 | 0.01 | -0.06 | 0.03 | 0.03 |
| SOXQ20260618C00092000 | 92.00 | 17.70 | 19.20 | 0.00 | 0 | 0 | 61.94% | 0.93 | 0.01 | -0.06 | 0.03 | 0.03 |
| SOXQ20260618C00093000 | 93.00 | 16.80 | 18.40 | 0.00 | 0 | 0 | 63.54% | 0.91 | 0.01 | -0.07 | 0.04 | 0.03 |
| SOXQ20260618C00094000 | 94.00 | 15.70 | 17.30 | 0.00 | 0 | 0 | 57.51% | 0.92 | 0.01 | -0.06 | 0.03 | 0.03 |
| SOXQ20260618C00095000 | 95.00 | 14.90 | 16.40 | 0.00 | 0 | 20 | 58.62% | 0.90 | 0.01 | -0.07 | 0.04 | 0.03 |
| SOXQ20260618C00096000 | 96.00 | 14.00 | 15.60 | 15.10 | 3 | 3 | 59.07% | 0.88 | 0.01 | -0.08 | 0.04 | 0.03 |
| SOXQ20260618C00097000 | 97.00 | 13.00 | 14.60 | 0.00 | 0 | 0 | 55.80% | 0.88 | 0.02 | -0.08 | 0.05 | 0.03 |
| SOXQ20260618C00098000 | 98.00 | 12.20 | 13.90 | 0.00 | 0 | 3 | 57.63% | 0.85 | 0.02 | -0.10 | 0.05 | 0.03 |
| SOXQ20260618C00099000 | 99.00 | 11.30 | 12.90 | 0.00 | 0 | 0 | 55.11% | 0.84 | 0.02 | -0.10 | 0.05 | 0.03 |
| SOXQ20260618C00100000 | 100.00 | 10.60 | 12.10 | 9.93 | 3 | 28 | 55.94% | 0.81 | 0.02 | -0.11 | 0.06 | 0.03 |
| SOXQ20260618C00101000 | 101.00 | 9.60 | 11.40 | 0.00 | 0 | 0 | 54.68% | 0.79 | 0.02 | -0.11 | 0.06 | 0.03 |
| SOXQ20260618C00102000 | 102.00 | 8.80 | 10.50 | 0.00 | 0 | 7 | 53.16% | 0.77 | 0.03 | -0.12 | 0.07 | 0.03 |
| SOXQ20260618C00103000 | 103.00 | 8.10 | 9.80 | 8.70 | 3 | 8 | 53.52% | 0.74 | 0.03 | -0.13 | 0.07 | 0.03 |
| SOXQ20260618C00104000 | 104.00 | 7.30 | 9.20 | 0.00 | 0 | 5 | 53.43% | 0.72 | 0.03 | -0.13 | 0.08 | 0.03 |
| SOXQ20260618C00105000 | 105.00 | 6.60 | 8.40 | 7.70 | 44 | 24 | 52.32% | 0.69 | 0.03 | -0.14 | 0.08 | 0.03 |
| SOXQ20260618C00110000 | 110.00 | 4.50 | 4.80 | 4.79 | 19 | 106 | 55.99% | 0.52 | 0.03 | -0.17 | 0.09 | 0.02 |
| SOXQ20260618C00115000 | 115.00 | 1.60 | 3.70 | 3.00 | 11 | 19 | 51.28% | 0.36 | 0.03 | -0.14 | 0.08 | 0.01 |
| SOXQ20260618C00120000 | 120.00 | 0.85 | 1.80 | 1.50 | 3 | 3 | 50.84% | 0.22 | 0.03 | -0.11 | 0.07 | 0.01 |
| SOXQ20260618C00125000 | 125.00 | 0.00 | 1.10 | 0.94 | 21 | 18 | 48.41% | 0.11 | 0.02 | -0.06 | 0.04 | 0.00 |
| SOXQ20260618C00130000 | 130.00 | 0.00 | 1.40 | 0.00 | 0 | 19 | 63.32% | 0.11 | 0.01 | -0.09 | 0.04 | 0.00 |
| SOXQ20260618C00135000 | 135.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 72.01% | 0.09 | 0.01 | -0.09 | 0.04 | 0.00 |
| SOXQ20260618C00140000 | 140.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 79.75% | 0.08 | 0.01 | -0.09 | 0.03 | 0.00 |
| SOXQ20260618C00145000 | 145.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 87.49% | 0.07 | 0.01 | -0.09 | 0.03 | 0.00 |
| SOXQ20260618C00150000 | 150.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 94.65% | 0.07 | 0.01 | -0.09 | 0.03 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SOXQ20260618P00055000 | 55.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 201.67% | -0.03 | 0.00 | -0.10 | 0.01 | -0.00 |
| SOXQ20260618P00060000 | 60.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 180.96% | -0.03 | 0.00 | -0.10 | 0.02 | -0.00 |
| SOXQ20260618P00063000 | 63.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 168.35% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| SOXQ20260618P00064000 | 64.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 164.27% | -0.04 | 0.00 | -0.09 | 0.02 | -0.00 |
| SOXQ20260618P00065000 | 65.00 | 0.00 | 0.10 | 0.00 | 0 | 2 | 108.45% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SOXQ20260618P00066000 | 66.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 156.29% | -0.04 | 0.00 | -0.09 | 0.02 | -0.00 |
| SOXQ20260618P00067000 | 67.00 | 0.00 | 1.20 | 0.00 | 0 | 1 | 152.38% | -0.04 | 0.00 | -0.09 | 0.02 | -0.00 |
| SOXQ20260618P00068000 | 68.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 148.53% | -0.04 | 0.00 | -0.09 | 0.02 | -0.00 |
| SOXQ20260618P00069000 | 69.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 145.98% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| SOXQ20260618P00070000 | 70.00 | 0.00 | 0.25 | 0.00 | 0 | 19 | 106.88% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| SOXQ20260618P00071000 | 71.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 138.46% | -0.05 | 0.00 | -0.09 | 0.02 | -0.00 |
| SOXQ20260618P00072000 | 72.00 | 0.00 | 1.25 | 0.00 | 0 | 25 | 134.76% | -0.05 | 0.00 | -0.09 | 0.02 | -0.00 |
| SOXQ20260618P00073000 | 73.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 131.11% | -0.05 | 0.00 | -0.09 | 0.02 | -0.00 |
| SOXQ20260618P00074000 | 74.00 | 0.00 | 0.35 | 0.00 | 0 | 25 | 100.32% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| SOXQ20260618P00075000 | 75.00 | 0.00 | 1.30 | 0.00 | 0 | 1 | 125.01% | -0.05 | 0.00 | -0.09 | 0.02 | -0.00 |
| SOXQ20260618P00076000 | 76.00 | 0.00 | 0.40 | 0.00 | 0 | 29 | 94.43% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| SOXQ20260618P00077000 | 77.00 | 0.00 | 1.30 | 0.00 | 0 | 2 | 117.94% | -0.05 | 0.00 | -0.09 | 0.02 | -0.00 |
| SOXQ20260618P00078000 | 78.00 | 0.00 | 1.35 | 0.00 | 0 | 18 | 115.46% | -0.06 | 0.00 | -0.10 | 0.03 | -0.00 |
| SOXQ20260618P00079000 | 79.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 111.99% | -0.06 | 0.00 | -0.09 | 0.03 | -0.00 |
| SOXQ20260618P00080000 | 80.00 | 0.00 | 0.25 | 0.25 | 21 | 117 | 78.61% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| SOXQ20260618P00081000 | 81.00 | 0.00 | 1.40 | 0.00 | 0 | 1 | 106.06% | -0.06 | 0.01 | -0.10 | 0.03 | -0.00 |
| SOXQ20260618P00082000 | 82.00 | 0.00 | 0.70 | 0.00 | 0 | 16 | 88.10% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| SOXQ20260618P00083000 | 83.00 | 0.00 | 1.35 | 0.00 | 0 | 22 | 98.41% | -0.07 | 0.01 | -0.09 | 0.03 | -0.00 |
| SOXQ20260618P00084000 | 84.00 | 0.00 | 1.45 | 0.00 | 0 | 5 | 96.78% | -0.07 | 0.01 | -0.10 | 0.03 | -0.00 |
| SOXQ20260618P00085000 | 85.00 | 0.15 | 0.90 | 0.00 | 0 | 19 | 86.45% | -0.06 | 0.01 | -0.07 | 0.03 | -0.00 |
| SOXQ20260618P00086000 | 86.00 | 0.20 | 0.80 | 0.41 | 1 | 28 | 82.38% | -0.06 | 0.01 | -0.07 | 0.03 | -0.00 |
| SOXQ20260618P00087000 | 87.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 86.82% | -0.08 | 0.01 | -0.09 | 0.03 | -0.00 |
| SOXQ20260618P00088000 | 88.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 84.29% | -0.08 | 0.01 | -0.09 | 0.03 | -0.00 |
| SOXQ20260618P00089000 | 89.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 81.73% | -0.09 | 0.01 | -0.09 | 0.04 | -0.00 |
| SOXQ20260618P00090000 | 90.00 | 0.00 | 1.15 | 0.60 | 22 | 66 | 72.55% | -0.08 | 0.01 | -0.08 | 0.03 | -0.00 |
| SOXQ20260618P00091000 | 91.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 76.51% | -0.10 | 0.01 | -0.10 | 0.04 | -0.00 |
| SOXQ20260618P00092000 | 92.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 73.85% | -0.10 | 0.01 | -0.10 | 0.04 | -0.00 |
| SOXQ20260618P00093000 | 93.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 71.76% | -0.11 | 0.01 | -0.10 | 0.04 | -0.01 |
| SOXQ20260618P00094000 | 94.00 | 0.00 | 1.85 | 0.00 | 0 | 10 | 69.01% | -0.12 | 0.01 | -0.10 | 0.04 | -0.01 |
| SOXQ20260618P00095000 | 95.00 | 0.35 | 1.05 | 1.08 | 1 | 16 | 60.38% | -0.10 | 0.01 | -0.08 | 0.04 | -0.00 |
| SOXQ20260618P00096000 | 96.00 | 0.25 | 2.05 | 0.00 | 0 | 4 | 66.99% | -0.14 | 0.02 | -0.11 | 0.05 | -0.01 |
| SOXQ20260618P00097000 | 97.00 | 0.05 | 2.05 | 1.16 | 1 | 4 | 61.53% | -0.14 | 0.02 | -0.10 | 0.05 | -0.01 |
| SOXQ20260618P00098000 | 98.00 | 0.65 | 2.20 | 1.41 | 1 | 1 | 64.99% | -0.17 | 0.02 | -0.12 | 0.06 | -0.01 |
| SOXQ20260618P00099000 | 99.00 | 0.85 | 2.35 | 0.00 | 0 | 1 | 64.26% | -0.19 | 0.02 | -0.13 | 0.06 | -0.01 |
| SOXQ20260618P00100000 | 100.00 | 1.50 | 1.75 | 1.64 | 12 | 73 | 60.89% | -0.20 | 0.02 | -0.13 | 0.06 | -0.01 |
| SOXQ20260618P00101000 | 101.00 | 0.60 | 2.65 | 2.20 | 1 | 1 | 57.08% | -0.21 | 0.02 | -0.12 | 0.06 | -0.01 |
| SOXQ20260618P00102000 | 102.00 | 0.80 | 2.90 | 2.40 | 1 | 4 | 56.55% | -0.24 | 0.02 | -0.13 | 0.07 | -0.01 |
| SOXQ20260618P00103000 | 103.00 | 1.10 | 3.20 | 0.00 | 0 | 1 | 56.73% | -0.26 | 0.03 | -0.14 | 0.07 | -0.01 |
| SOXQ20260618P00104000 | 104.00 | 1.30 | 3.50 | 2.74 | 41 | 11 | 51.54% | -0.28 | 0.03 | -0.13 | 0.07 | -0.01 |
| SOXQ20260618P00105000 | 105.00 | 1.70 | 3.80 | 3.00 | 12 | 5 | 55.91% | -0.32 | 0.03 | -0.15 | 0.08 | -0.01 |
| SOXQ20260618P00110000 | 110.00 | 4.20 | 5.80 | 4.91 | 4 | 2 | 56.44% | -0.48 | 0.03 | -0.17 | 0.09 | -0.02 |
| SOXQ20260618P00115000 | 115.00 | 7.10 | 8.70 | 0.00 | 0 | 0 | 55.40% | -0.63 | 0.03 | -0.16 | 0.08 | -0.03 |
| SOXQ20260618P00120000 | 120.00 | 10.60 | 12.40 | 0.00 | 0 | 0 | 54.15% | -0.77 | 0.03 | -0.12 | 0.07 | -0.03 |
| SOXQ20260618P00125000 | 125.00 | 15.10 | 16.70 | 0.00 | 0 | 1 | 57.42% | -0.85 | 0.02 | -0.10 | 0.05 | -0.03 |
| SOXQ20260618P00130000 | 130.00 | 19.60 | 21.20 | 0.00 | 0 | 0 | 56.41% | -0.92 | 0.01 | -0.06 | 0.03 | -0.03 |
| SOXQ20260618P00135000 | 135.00 | 24.50 | 26.10 | 0.00 | 0 | 0 | 62.24% | -0.94 | 0.01 | -0.05 | 0.03 | -0.03 |
| SOXQ20260618P00140000 | 140.00 | 29.50 | 31.00 | 0.00 | 0 | 0 | 68.55% | -0.95 | 0.01 | -0.05 | 0.02 | -0.03 |
| SOXQ20260618P00145000 | 145.00 | 34.40 | 36.00 | 0.00 | 0 | 0 | 73.76% | -0.96 | 0.01 | -0.04 | 0.02 | -0.03 |
| SOXQ20260618P00150000 | 150.00 | 39.40 | 41.00 | 0.00 | 0 | 0 | 81.12% | -0.97 | 0.00 | -0.04 | 0.02 | -0.03 |
