만기
Puts
시장일 June 04, 2026
Calls
시장일 June 04, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SSG20260618P00001000 | 1.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| SSG20260618P00002000 | 2.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| SSG20260618P00003000 | 3.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 730.33% | -0.04 | 0.01 | -0.06 | 0.00 | -0.00 |
| SSG20260618P00004000 | 4.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 587.97% | -0.06 | 0.01 | -0.06 | 0.00 | -0.00 |
| SSG20260618P00005000 | 5.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 484.91% | -0.08 | 0.01 | -0.06 | 0.00 | -0.00 |
| SSG20260618P00006000 | 6.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 403.86% | -0.09 | 0.02 | -0.06 | 0.00 | -0.00 |
| SSG20260618P00007000 | 7.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 336.59% | -0.12 | 0.02 | -0.06 | 0.00 | -0.00 |
| SSG20260618P00008000 | 8.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 278.53% | -0.14 | 0.03 | -0.05 | 0.01 | -0.00 |
| SSG20260618P00009000 | 9.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 226.79% | -0.17 | 0.05 | -0.05 | 0.01 | -0.00 |
| SSG20260618P00010000 | 10.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 186.24% | -0.22 | 0.07 | -0.05 | 0.01 | -0.00 |
| SSG20260618P00011000 | 11.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 142.98% | -0.28 | 0.10 | -0.04 | 0.01 | -0.00 |
| SSG20260618P00012000 | 12.00 | 0.35 | 1.10 | 0.38 | 1 | 1 | 98.34% | -0.39 | 0.17 | -0.03 | 0.01 | -0.00 |
| SSG20260618P00013000 | 13.00 | 0.25 | 2.25 | 0.00 | 0 | 4 | 95.85% | -0.57 | 0.18 | -0.03 | 0.01 | -0.00 |
| SSG20260618P00014000 | 14.00 | 1.25 | 2.95 | 0.00 | 0 | 1 | 112.78% | -0.68 | 0.14 | -0.04 | 0.01 | -0.00 |
| SSG20260618P00015000 | 15.00 | 1.70 | 3.60 | 0.00 | 0 | 0 | 196.33% | -0.62 | 0.08 | -0.07 | 0.01 | -0.00 |
| SSG20260618P00016000 | 16.00 | 2.60 | 4.40 | 0.00 | 0 | 8 | 198.77% | -0.68 | 0.08 | -0.06 | 0.01 | -0.00 |
| SSG20260618P00017000 | 17.00 | 3.50 | 5.40 | 0.00 | 0 | 2 | 220.34% | -0.70 | 0.07 | -0.07 | 0.01 | -0.00 |
| SSG20260618P00018000 | 18.00 | 4.40 | 6.30 | 0.00 | 0 | 1 | 227.35% | -0.74 | 0.06 | -0.07 | 0.01 | -0.00 |
| SSG20260618P00019000 | 19.00 | 5.40 | 7.30 | 0.00 | 0 | 2 | 244.72% | -0.75 | 0.06 | -0.07 | 0.01 | -0.00 |
| SSG20260618P00020000 | 20.00 | 6.50 | 8.30 | 0.00 | 0 | 0 | 260.65% | -0.76 | 0.05 | -0.07 | 0.01 | -0.00 |
| SSG20260618P00021000 | 21.00 | 7.50 | 9.30 | 0.00 | 0 | 0 | 275.39% | -0.77 | 0.05 | -0.08 | 0.01 | -0.00 |
| SSG20260618P00022000 | 22.00 | 8.50 | 10.30 | 0.00 | 0 | 0 | 289.12% | -0.77 | 0.05 | -0.08 | 0.01 | -0.00 |
| SSG20260618P00023000 | 23.00 | 9.50 | 11.30 | 0.00 | 0 | 0 | 301.95% | -0.78 | 0.04 | -0.08 | 0.01 | -0.00 |
| SSG20260618P00024000 | 24.00 | 10.50 | 12.30 | 0.00 | 0 | 0 | 314.00% | -0.79 | 0.04 | -0.08 | 0.01 | -0.00 |
| SSG20260618P00025000 | 25.00 | 11.50 | 13.30 | 0.00 | 0 | 0 | 325.36% | -0.79 | 0.04 | -0.08 | 0.01 | -0.01 |
| SSG20260618P00026000 | 26.00 | 12.50 | 14.30 | 0.00 | 0 | 0 | 336.10% | -0.79 | 0.04 | -0.09 | 0.01 | -0.01 |
| SSG20260618P00027000 | 27.00 | 13.50 | 15.20 | 0.00 | 0 | 0 | 331.28% | -0.82 | 0.04 | -0.08 | 0.01 | -0.01 |
| SSG20260618P00028000 | 28.00 | 14.50 | 16.20 | 0.00 | 0 | 0 | 340.82% | -0.82 | 0.03 | -0.08 | 0.01 | -0.01 |
| SSG20260618P00029000 | 29.00 | 15.50 | 17.20 | 0.00 | 0 | 0 | 349.91% | -0.82 | 0.03 | -0.08 | 0.01 | -0.01 |
| SSG20260618P00030000 | 30.00 | 16.50 | 18.20 | 0.00 | 0 | 0 | 358.60% | -0.83 | 0.03 | -0.08 | 0.01 | -0.01 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SSG20260618C00001000 | 1.00 | 10.80 | 12.60 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| SSG20260618C00002000 | 2.00 | 9.80 | 11.60 | 0.00 | 0 | 0 | 687.61% | 0.99 | 0.00 | -0.03 | 0.00 | 0.00 |
| SSG20260618C00003000 | 3.00 | 8.80 | 10.60 | 0.00 | 0 | 0 | 532.32% | 0.98 | 0.01 | -0.03 | 0.00 | 0.00 |
| SSG20260618C00004000 | 4.00 | 7.80 | 9.60 | 0.00 | 0 | 0 | 429.33% | 0.97 | 0.01 | -0.03 | 0.00 | 0.00 |
| SSG20260618C00005000 | 5.00 | 6.80 | 8.60 | 0.00 | 0 | 0 | 352.23% | 0.96 | 0.01 | -0.03 | 0.00 | 0.00 |
| SSG20260618C00006000 | 6.00 | 5.80 | 7.60 | 0.00 | 0 | 0 | 290.38% | 0.95 | 0.02 | -0.03 | 0.00 | 0.00 |
| SSG20260618C00007000 | 7.00 | 4.80 | 6.60 | 0.00 | 0 | 0 | 238.41% | 0.94 | 0.02 | -0.03 | 0.00 | 0.00 |
| SSG20260618C00008000 | 8.00 | 3.80 | 5.60 | 0.00 | 0 | 0 | 193.20% | 0.93 | 0.03 | -0.03 | 0.00 | 0.00 |
| SSG20260618C00009000 | 9.00 | 2.10 | 4.60 | 0.00 | 0 | 0 | 302.56% | 0.81 | 0.04 | -0.07 | 0.01 | 0.00 |
| SSG20260618C00010000 | 10.00 | 1.95 | 3.80 | 0.00 | 0 | 7 | 145.01% | 0.83 | 0.08 | -0.03 | 0.01 | 0.00 |
| SSG20260618C00011000 | 11.00 | 1.40 | 2.05 | 0.00 | 0 | 20 | 114.19% | 0.76 | 0.12 | -0.03 | 0.01 | 0.00 |
| SSG20260618C00012000 | 12.00 | 0.25 | 2.15 | 0.00 | 0 | 23 | 98.10% | 0.63 | 0.16 | -0.03 | 0.01 | 0.00 |
| SSG20260618C00013000 | 13.00 | 0.30 | 1.20 | 0.85 | 4 | 17 | 99.09% | 0.46 | 0.17 | -0.03 | 0.01 | 0.00 |
| SSG20260618C00014000 | 14.00 | 0.05 | 0.60 | 0.40 | 8 | 56 | 79.22% | 0.26 | 0.17 | -0.02 | 0.01 | 0.00 |
| SSG20260618C00015000 | 15.00 | 0.00 | 1.00 | 0.00 | 0 | 18 | 132.50% | 0.29 | 0.11 | -0.04 | 0.01 | 0.00 |
| SSG20260618C00016000 | 16.00 | 0.00 | 1.40 | 0.00 | 0 | 10 | 179.69% | 0.31 | 0.08 | -0.05 | 0.01 | 0.00 |
| SSG20260618C00017000 | 17.00 | 0.00 | 1.35 | 0.00 | 0 | 3 | 197.67% | 0.28 | 0.07 | -0.06 | 0.01 | 0.00 |
| SSG20260618C00018000 | 18.00 | 0.00 | 1.40 | 0.00 | 0 | 15 | 219.64% | 0.27 | 0.06 | -0.06 | 0.01 | 0.00 |
| SSG20260618C00019000 | 19.00 | 0.00 | 1.35 | 0.00 | 0 | 98 | 233.60% | 0.25 | 0.06 | -0.06 | 0.01 | 0.00 |
| SSG20260618C00020000 | 20.00 | 0.00 | 1.35 | 0.00 | 0 | 1 | 249.29% | 0.24 | 0.05 | -0.07 | 0.01 | 0.00 |
| SSG20260618C00021000 | 21.00 | 0.00 | 1.35 | 0.00 | 0 | 6 | 263.79% | 0.23 | 0.05 | -0.07 | 0.01 | 0.00 |
| SSG20260618C00022000 | 22.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 273.82% | 0.22 | 0.04 | -0.07 | 0.01 | 0.00 |
| SSG20260618C00023000 | 23.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 286.38% | 0.22 | 0.04 | -0.07 | 0.01 | 0.00 |
| SSG20260618C00024000 | 24.00 | 0.00 | 1.30 | 0.00 | 0 | 1 | 298.16% | 0.21 | 0.04 | -0.07 | 0.01 | 0.00 |
| SSG20260618C00025000 | 25.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 309.25% | 0.21 | 0.04 | -0.08 | 0.01 | 0.00 |
| SSG20260618C00026000 | 26.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 319.74% | 0.20 | 0.04 | -0.08 | 0.01 | 0.00 |
| SSG20260618C00027000 | 27.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 329.69% | 0.20 | 0.03 | -0.08 | 0.01 | 0.00 |
| SSG20260618C00028000 | 28.00 | 0.00 | 1.30 | 0.00 | 0 | 1 | 339.15% | 0.19 | 0.03 | -0.08 | 0.01 | 0.00 |
| SSG20260618C00029000 | 29.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 348.15% | 0.19 | 0.03 | -0.08 | 0.01 | 0.00 |
| SSG20260618C00030000 | 30.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 356.75% | 0.19 | 0.03 | -0.08 | 0.01 | 0.00 |
