만기
Calls
시장일 April 06, 2026
Puts
시장일 April 06, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPCX20260618C00015000 | 15.00 | 5.50 | 8.80 | 0.00 | 0 | 0 | 68.31% | 0.92 | 0.03 | -0.01 | 0.01 | 0.01 |
| SPCX20260618C00016000 | 16.00 | 4.50 | 7.80 | 0.00 | 0 | 0 | 59.06% | 0.91 | 0.03 | -0.01 | 0.02 | 0.01 |
| SPCX20260618C00017000 | 17.00 | 3.50 | 6.80 | 0.00 | 0 | 0 | 50.21% | 0.90 | 0.04 | -0.01 | 0.02 | 0.02 |
| SPCX20260618C00018000 | 18.00 | 2.60 | 5.80 | 0.00 | 0 | 0 | 44.25% | 0.86 | 0.06 | -0.01 | 0.02 | 0.02 |
| SPCX20260618C00019000 | 19.00 | 1.60 | 4.90 | 0.00 | 0 | 0 | 37.69% | 0.82 | 0.08 | -0.01 | 0.02 | 0.02 |
| SPCX20260618C00020000 | 20.00 | 0.60 | 3.90 | 0.00 | 0 | 0 | 28.72% | 0.78 | 0.11 | -0.01 | 0.03 | 0.02 |
| SPCX20260618C00021000 | 21.00 | 0.10 | 3.10 | 0.00 | 0 | 0 | 29.44% | 0.64 | 0.13 | -0.01 | 0.04 | 0.02 |
| SPCX20260618C00022000 | 22.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 32.06% | 0.51 | 0.13 | -0.01 | 0.04 | 0.02 |
| SPCX20260618C00023000 | 23.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 35.86% | 0.40 | 0.11 | -0.01 | 0.04 | 0.01 |
| SPCX20260618C00024000 | 24.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 42.20% | 0.34 | 0.09 | -0.01 | 0.04 | 0.01 |
| SPCX20260618C00025000 | 25.00 | 0.00 | 1.65 | 0.00 | 0 | 1 | 48.73% | 0.30 | 0.07 | -0.01 | 0.03 | 0.01 |
| SPCX20260618C00026000 | 26.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 55.24% | 0.28 | 0.06 | -0.01 | 0.03 | 0.01 |
| SPCX20260618C00027000 | 27.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 61.18% | 0.26 | 0.05 | -0.01 | 0.03 | 0.01 |
| SPCX20260618C00028000 | 28.00 | 0.00 | 0.85 | 0.00 | 0 | 2 | 52.40% | 0.17 | 0.05 | -0.01 | 0.03 | 0.01 |
| SPCX20260618C00029000 | 29.00 | 0.00 | 1.65 | 0.00 | 0 | 1 | 71.80% | 0.23 | 0.04 | -0.01 | 0.03 | 0.01 |
| SPCX20260618C00030000 | 30.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 76.60% | 0.22 | 0.04 | -0.02 | 0.03 | 0.01 |
| SPCX20260618C00031000 | 31.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 81.12% | 0.22 | 0.04 | -0.02 | 0.03 | 0.01 |
| SPCX20260618C00032000 | 32.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 85.39% | 0.21 | 0.03 | -0.02 | 0.03 | 0.01 |
| SPCX20260618C00033000 | 33.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 89.46% | 0.20 | 0.03 | -0.02 | 0.03 | 0.01 |
| SPCX20260618C00034000 | 34.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 93.32% | 0.20 | 0.03 | -0.02 | 0.03 | 0.01 |
| SPCX20260618C00035000 | 35.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 97.02% | 0.19 | 0.03 | -0.02 | 0.03 | 0.01 |
| SPCX20260618C00036000 | 36.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 100.55% | 0.19 | 0.03 | -0.02 | 0.03 | 0.01 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPCX20260618P00015000 | 15.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 97.18% | -0.14 | 0.02 | -0.01 | 0.02 | -0.01 |
| SPCX20260618P00016000 | 16.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 85.55% | -0.16 | 0.03 | -0.01 | 0.02 | -0.01 |
| SPCX20260618P00017000 | 17.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 74.42% | -0.18 | 0.04 | -0.01 | 0.03 | -0.01 |
| SPCX20260618P00018000 | 18.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 63.65% | -0.20 | 0.04 | -0.01 | 0.03 | -0.01 |
| SPCX20260618P00019000 | 19.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 53.90% | -0.24 | 0.06 | -0.01 | 0.03 | -0.01 |
| SPCX20260618P00020000 | 20.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 44.74% | -0.29 | 0.08 | -0.01 | 0.03 | -0.01 |
| SPCX20260618P00021000 | 21.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 35.60% | -0.37 | 0.11 | -0.01 | 0.04 | -0.02 |
| SPCX20260618P00022000 | 22.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 26.83% | -0.49 | 0.15 | -0.01 | 0.04 | -0.02 |
| SPCX20260618P00023000 | 23.00 | 0.00 | 2.80 | 0.00 | 0 | 0 | 16.86% | -0.73 | 0.19 | -0.00 | 0.03 | -0.03 |
| SPCX20260618P00024000 | 24.00 | 0.35 | 3.70 | 0.00 | 0 | 1 | 61.35% | -0.57 | 0.06 | -0.02 | 0.04 | -0.03 |
| SPCX20260618P00025000 | 25.00 | 1.35 | 4.70 | 0.00 | 0 | 0 | 69.37% | -0.60 | 0.06 | -0.02 | 0.04 | -0.03 |
| SPCX20260618P00026000 | 26.00 | 2.35 | 5.70 | 0.00 | 0 | 0 | 76.64% | -0.62 | 0.05 | -0.02 | 0.04 | -0.04 |
| SPCX20260618P00027000 | 27.00 | 3.30 | 6.70 | 0.00 | 0 | 0 | 83.31% | -0.64 | 0.04 | -0.02 | 0.04 | -0.04 |
| SPCX20260618P00028000 | 28.00 | 4.30 | 7.60 | 0.00 | 0 | 0 | 86.66% | -0.66 | 0.04 | -0.02 | 0.04 | -0.04 |
| SPCX20260618P00029000 | 29.00 | 5.30 | 8.70 | 0.00 | 0 | 0 | 95.27% | -0.66 | 0.04 | -0.02 | 0.04 | -0.04 |
| SPCX20260618P00030000 | 30.00 | 6.30 | 9.70 | 0.00 | 0 | 0 | 100.69% | -0.67 | 0.04 | -0.02 | 0.03 | -0.04 |
| SPCX20260618P00031000 | 31.00 | 7.30 | 10.70 | 0.00 | 0 | 0 | 105.81% | -0.68 | 0.03 | -0.02 | 0.03 | -0.04 |
| SPCX20260618P00032000 | 32.00 | 8.30 | 11.70 | 0.00 | 0 | 0 | 110.65% | -0.69 | 0.03 | -0.02 | 0.03 | -0.04 |
| SPCX20260618P00033000 | 33.00 | 9.30 | 12.40 | 0.00 | 0 | 0 | 106.07% | -0.72 | 0.03 | -0.02 | 0.03 | -0.05 |
| SPCX20260618P00034000 | 34.00 | 10.30 | 13.50 | 0.00 | 0 | 0 | 113.52% | -0.72 | 0.03 | -0.02 | 0.03 | -0.05 |
| SPCX20260618P00035000 | 35.00 | 11.30 | 14.60 | 0.00 | 0 | 0 | 120.78% | -0.72 | 0.03 | -0.03 | 0.03 | -0.05 |
| SPCX20260618P00036000 | 36.00 | 12.30 | 15.60 | 0.00 | 0 | 0 | 124.77% | -0.72 | 0.03 | -0.03 | 0.03 | -0.05 |
