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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPGP20260618P00080000 | 80.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 128.83% | -0.05 | 0.00 | -0.10 | 0.02 | -0.00 |
| SPGP20260618P00085000 | 85.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 112.80% | -0.05 | 0.00 | -0.09 | 0.03 | -0.00 |
| SPGP20260618P00090000 | 90.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 97.47% | -0.06 | 0.00 | -0.09 | 0.03 | -0.00 |
| SPGP20260618P00095000 | 95.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 82.69% | -0.07 | 0.01 | -0.09 | 0.03 | -0.00 |
| SPGP20260618P00100000 | 100.00 | 0.00 | 1.30 | 0.00 | 0 | 2 | 68.33% | -0.08 | 0.01 | -0.08 | 0.04 | -0.00 |
| SPGP20260618P00103000 | 103.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 59.83% | -0.09 | 0.01 | -0.08 | 0.04 | -0.00 |
| SPGP20260618P00104000 | 104.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 57.01% | -0.10 | 0.01 | -0.08 | 0.04 | -0.00 |
| SPGP20260618P00105000 | 105.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 54.77% | -0.10 | 0.01 | -0.08 | 0.04 | -0.01 |
| SPGP20260618P00106000 | 106.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 51.93% | -0.11 | 0.01 | -0.08 | 0.05 | -0.01 |
| SPGP20260618P00107000 | 107.00 | 0.00 | 1.35 | 0.00 | 0 | 1 | 49.09% | -0.11 | 0.02 | -0.08 | 0.05 | -0.01 |
| SPGP20260618P00108000 | 108.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 46.24% | -0.12 | 0.02 | -0.07 | 0.05 | -0.01 |
| SPGP20260618P00109000 | 109.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 43.38% | -0.12 | 0.02 | -0.07 | 0.05 | -0.01 |
| SPGP20260618P00110000 | 110.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 40.98% | -0.13 | 0.02 | -0.07 | 0.05 | -0.01 |
| SPGP20260618P00111000 | 111.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 38.06% | -0.14 | 0.02 | -0.07 | 0.06 | -0.01 |
| SPGP20260618P00112000 | 112.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 35.12% | -0.15 | 0.03 | -0.07 | 0.06 | -0.01 |
| SPGP20260618P00113000 | 113.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 32.56% | -0.17 | 0.03 | -0.07 | 0.06 | -0.01 |
| SPGP20260618P00114000 | 114.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 29.90% | -0.18 | 0.04 | -0.06 | 0.07 | -0.01 |
| SPGP20260618P00115000 | 115.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 27.50% | -0.21 | 0.04 | -0.06 | 0.07 | -0.01 |
| SPGP20260618P00116000 | 116.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 24.93% | -0.23 | 0.05 | -0.06 | 0.08 | -0.01 |
| SPGP20260618P00117000 | 117.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 21.84% | -0.26 | 0.06 | -0.06 | 0.08 | -0.01 |
| SPGP20260618P00118000 | 118.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 19.69% | -0.32 | 0.07 | -0.06 | 0.09 | -0.02 |
| SPGP20260618P00119000 | 119.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 16.81% | -0.38 | 0.09 | -0.05 | 0.09 | -0.02 |
| SPGP20260618P00120000 | 120.00 | 0.30 | 2.60 | 0.00 | 0 | 0 | 15.89% | -0.47 | 0.10 | -0.05 | 0.10 | -0.02 |
| SPGP20260618P00121000 | 121.00 | 0.80 | 3.10 | 0.00 | 0 | 0 | 15.50% | -0.58 | 0.10 | -0.05 | 0.10 | -0.03 |
| SPGP20260618P00122000 | 122.00 | 1.10 | 4.00 | 0.00 | 0 | 0 | 15.05% | -0.68 | 0.10 | -0.04 | 0.09 | -0.03 |
| SPGP20260618P00125000 | 125.00 | 3.40 | 6.30 | 0.00 | 0 | 0 | 11.21% | -0.95 | 0.03 | -0.01 | 0.03 | -0.05 |
| SPGP20260618P00130000 | 130.00 | 8.30 | 11.20 | 0.00 | 0 | 0 | 47.46% | -0.77 | 0.03 | -0.11 | 0.07 | -0.04 |
| SPGP20260618P00135000 | 135.00 | 13.20 | 16.20 | 0.00 | 0 | 0 | 60.17% | -0.81 | 0.02 | -0.13 | 0.07 | -0.05 |
| SPGP20260618P00140000 | 140.00 | 18.20 | 21.20 | 0.00 | 0 | 0 | 71.66% | -0.83 | 0.01 | -0.14 | 0.06 | -0.05 |
| SPGP20260618P00145000 | 145.00 | 23.20 | 26.20 | 0.00 | 0 | 0 | 82.24% | -0.85 | 0.01 | -0.15 | 0.06 | -0.05 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPGP20260618C00080000 | 80.00 | 38.80 | 41.70 | 0.00 | 0 | 0 | 156.83% | 0.92 | 0.00 | -0.18 | 0.03 | 0.02 |
| SPGP20260618C00085000 | 85.00 | 33.80 | 36.70 | 0.00 | 0 | 1 | 138.25% | 0.92 | 0.00 | -0.17 | 0.04 | 0.02 |
| SPGP20260618C00090000 | 90.00 | 28.80 | 31.80 | 0.00 | 0 | 1 | 122.91% | 0.90 | 0.01 | -0.17 | 0.04 | 0.02 |
| SPGP20260618C00095000 | 95.00 | 23.80 | 26.80 | 0.00 | 0 | 0 | 105.54% | 0.89 | 0.01 | -0.16 | 0.05 | 0.02 |
| SPGP20260618C00100000 | 100.00 | 18.80 | 21.80 | 0.00 | 0 | 0 | 88.63% | 0.87 | 0.01 | -0.16 | 0.05 | 0.02 |
| SPGP20260618C00103000 | 103.00 | 15.80 | 18.80 | 0.00 | 0 | 0 | 78.61% | 0.85 | 0.01 | -0.15 | 0.06 | 0.02 |
| SPGP20260618C00104000 | 104.00 | 14.90 | 17.80 | 0.00 | 0 | 0 | 75.28% | 0.85 | 0.01 | -0.15 | 0.06 | 0.02 |
| SPGP20260618C00105000 | 105.00 | 13.90 | 16.80 | 0.00 | 0 | 0 | 71.95% | 0.84 | 0.01 | -0.14 | 0.06 | 0.02 |
| SPGP20260618C00106000 | 106.00 | 12.90 | 15.80 | 0.00 | 0 | 0 | 68.61% | 0.84 | 0.02 | -0.14 | 0.06 | 0.02 |
| SPGP20260618C00107000 | 107.00 | 11.90 | 14.80 | 0.00 | 0 | 0 | 65.27% | 0.83 | 0.02 | -0.14 | 0.06 | 0.02 |
| SPGP20260618C00108000 | 108.00 | 10.90 | 13.90 | 0.00 | 0 | 0 | 63.50% | 0.82 | 0.02 | -0.14 | 0.06 | 0.02 |
| SPGP20260618C00109000 | 109.00 | 9.90 | 12.80 | 0.00 | 0 | 1 | 58.56% | 0.81 | 0.02 | -0.13 | 0.07 | 0.02 |
| SPGP20260618C00110000 | 110.00 | 8.80 | 11.90 | 0.00 | 0 | 0 | 56.67% | 0.80 | 0.02 | -0.13 | 0.07 | 0.02 |
| SPGP20260618C00111000 | 111.00 | 7.80 | 10.90 | 0.00 | 0 | 1 | 53.21% | 0.79 | 0.02 | -0.13 | 0.07 | 0.02 |
| SPGP20260618C00112000 | 112.00 | 7.00 | 9.90 | 0.00 | 0 | 1 | 49.73% | 0.78 | 0.03 | -0.12 | 0.07 | 0.02 |
| SPGP20260618C00113000 | 113.00 | 6.00 | 8.90 | 0.00 | 0 | 0 | 46.20% | 0.76 | 0.03 | -0.12 | 0.08 | 0.02 |
| SPGP20260618C00114000 | 114.00 | 5.10 | 8.00 | 0.00 | 0 | 0 | 20.76% | 0.92 | 0.04 | -0.03 | 0.04 | 0.02 |
| SPGP20260618C00115000 | 115.00 | 4.00 | 7.10 | 0.00 | 0 | 15 | 18.28% | 0.91 | 0.05 | -0.03 | 0.04 | 0.02 |
| SPGP20260618C00116000 | 116.00 | 3.10 | 6.20 | 0.00 | 0 | 0 | 17.93% | 0.86 | 0.06 | -0.04 | 0.05 | 0.02 |
| SPGP20260618C00117000 | 117.00 | 2.95 | 5.00 | 3.84 | 1 | 2 | 19.66% | 0.77 | 0.07 | -0.05 | 0.07 | 0.02 |
| SPGP20260618C00118000 | 118.00 | 1.60 | 4.50 | 0.00 | 0 | 8 | 17.51% | 0.72 | 0.08 | -0.05 | 0.08 | 0.02 |
| SPGP20260618C00119000 | 119.00 | 0.95 | 3.50 | 0.00 | 0 | 0 | 15.72% | 0.64 | 0.10 | -0.05 | 0.09 | 0.02 |
| SPGP20260618C00120000 | 120.00 | 0.65 | 2.85 | 0.00 | 0 | 0 | 16.78% | 0.53 | 0.10 | -0.06 | 0.10 | 0.02 |
| SPGP20260618C00121000 | 121.00 | 0.05 | 2.40 | 0.00 | 0 | 16 | 16.21% | 0.43 | 0.10 | -0.05 | 0.10 | 0.02 |
| SPGP20260618C00122000 | 122.00 | 0.00 | 2.00 | 0.00 | 0 | 3 | 17.84% | 0.35 | 0.09 | -0.06 | 0.09 | 0.01 |
| SPGP20260618C00125000 | 125.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 24.16% | 0.22 | 0.05 | -0.06 | 0.07 | 0.01 |
| SPGP20260618C00130000 | 130.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 35.83% | 0.15 | 0.03 | -0.07 | 0.06 | 0.01 |
| SPGP20260618C00135000 | 135.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 46.90% | 0.12 | 0.02 | -0.08 | 0.05 | 0.01 |
| SPGP20260618C00140000 | 140.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 56.92% | 0.10 | 0.01 | -0.08 | 0.04 | 0.00 |
| SPGP20260618C00145000 | 145.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 66.17% | 0.09 | 0.01 | -0.09 | 0.04 | 0.00 |
