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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPSB20260618C00021000 | 21.00 | 8.90 | 9.10 | 0.00 | 0 | 0 | 97.64% | 0.97 | 0.01 | -0.01 | 0.00 | 0.01 |
| SPSB20260618C00022000 | 22.00 | 7.90 | 8.10 | 0.00 | 0 | 0 | 86.35% | 0.97 | 0.01 | -0.01 | 0.00 | 0.01 |
| SPSB20260618C00023000 | 23.00 | 6.90 | 7.10 | 0.00 | 0 | 0 | 75.44% | 0.96 | 0.02 | -0.01 | 0.00 | 0.01 |
| SPSB20260618C00024000 | 24.00 | 5.90 | 6.10 | 0.00 | 0 | 0 | 64.88% | 0.96 | 0.02 | -0.01 | 0.01 | 0.01 |
| SPSB20260618C00025000 | 25.00 | 4.90 | 5.10 | 0.00 | 0 | 0 | 54.60% | 0.95 | 0.03 | -0.01 | 0.01 | 0.01 |
| SPSB20260618C00026000 | 26.00 | 3.90 | 4.10 | 0.00 | 0 | 0 | 44.54% | 0.94 | 0.04 | -0.01 | 0.01 | 0.01 |
| SPSB20260618C00027000 | 27.00 | 2.90 | 3.10 | 0.00 | 0 | 0 | 34.62% | 0.93 | 0.06 | -0.01 | 0.01 | 0.01 |
| SPSB20260618C00028000 | 28.00 | 1.90 | 2.05 | 0.00 | 0 | 0 | 21.69% | 0.94 | 0.09 | -0.00 | 0.01 | 0.01 |
| SPSB20260618C00029000 | 29.00 | 0.90 | 1.05 | 0.00 | 0 | 0 | 12.18% | 0.90 | 0.23 | -0.00 | 0.01 | 0.01 |
| SPSB20260618C00030000 | 30.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 3.09% | 0.38 | 2.02 | -0.00 | 0.02 | 0.00 |
| SPSB20260618C00031000 | 31.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 14.31% | 0.12 | 0.23 | -0.01 | 0.01 | 0.00 |
| SPSB20260618C00032000 | 32.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 23.00% | 0.08 | 0.11 | -0.01 | 0.01 | 0.00 |
| SPSB20260618C00033000 | 33.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 30.76% | 0.06 | 0.07 | -0.01 | 0.01 | 0.00 |
| SPSB20260618C00034000 | 34.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 37.91% | 0.05 | 0.05 | -0.01 | 0.01 | 0.00 |
| SPSB20260618C00035000 | 35.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 44.60% | 0.05 | 0.04 | -0.01 | 0.01 | 0.00 |
| SPSB20260618C00036000 | 36.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 50.93% | 0.04 | 0.03 | -0.01 | 0.01 | 0.00 |
| SPSB20260618C00037000 | 37.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 56.93% | 0.04 | 0.02 | -0.01 | 0.01 | 0.00 |
| SPSB20260618C00038000 | 38.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 62.66% | 0.04 | 0.02 | -0.01 | 0.00 | 0.00 |
| SPSB20260618C00039000 | 39.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 68.15% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPSB20260618P00021000 | 21.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 91.74% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| SPSB20260618P00022000 | 22.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 81.29% | -0.03 | 0.01 | -0.01 | 0.00 | -0.00 |
| SPSB20260618P00023000 | 23.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 71.20% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| SPSB20260618P00024000 | 24.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 61.38% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| SPSB20260618P00025000 | 25.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 51.80% | -0.04 | 0.03 | -0.01 | 0.01 | -0.00 |
| SPSB20260618P00026000 | 26.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 42.37% | -0.05 | 0.04 | -0.01 | 0.01 | -0.00 |
| SPSB20260618P00027000 | 27.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 33.00% | -0.06 | 0.06 | -0.01 | 0.01 | -0.00 |
| SPSB20260618P00028000 | 28.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 23.54% | -0.08 | 0.10 | -0.01 | 0.01 | -0.00 |
| SPSB20260618P00029000 | 29.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 13.64% | -0.12 | 0.24 | -0.01 | 0.01 | -0.00 |
| SPSB20260618P00030000 | 30.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 1.18% | -0.97 | 5.40 | -0.00 | 0.01 | 0.00 |
| SPSB20260618P00031000 | 31.00 | 1.00 | 1.15 | 0.00 | 0 | 0 | 17.25% | -1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| SPSB20260618P00032000 | 32.00 | 2.00 | 2.15 | 0.00 | 0 | 0 | 15.25% | -1.00 | 0.04 | -0.00 | 0.00 | 0.00 |
| SPSB20260618P00033000 | 33.00 | 3.00 | 3.20 | 0.00 | 0 | 0 | 29.10% | -0.95 | 0.06 | -0.01 | 0.01 | -0.01 |
| SPSB20260618P00034000 | 34.00 | 4.00 | 4.20 | 0.00 | 0 | 0 | 36.06% | -0.96 | 0.05 | -0.01 | 0.01 | -0.01 |
| SPSB20260618P00035000 | 35.00 | 5.00 | 5.20 | 0.00 | 0 | 0 | 42.63% | -0.96 | 0.03 | -0.01 | 0.00 | -0.01 |
| SPSB20260618P00036000 | 36.00 | 6.00 | 6.20 | 0.00 | 0 | 0 | 48.86% | -0.97 | 0.03 | -0.01 | 0.00 | -0.01 |
| SPSB20260618P00037000 | 37.00 | 7.00 | 7.20 | 0.00 | 0 | 0 | 54.81% | -0.97 | 0.02 | -0.01 | 0.00 | -0.01 |
| SPSB20260618P00038000 | 38.00 | 8.00 | 8.20 | 0.00 | 0 | 0 | 60.51% | -0.97 | 0.02 | -0.01 | 0.00 | -0.01 |
| SPSB20260618P00039000 | 39.00 | 9.00 | 9.20 | 0.00 | 0 | 0 | 65.99% | -0.97 | 0.02 | -0.01 | 0.00 | -0.01 |
