만기
Calls
시장일 June 04, 2026
Puts
시장일 June 04, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SWKS20260618C00027500 | 27.50 | 51.40 | 54.50 | 0.00 | 0 | 0 | 331.00% | 0.98 | 0.00 | -0.10 | 0.01 | 0.01 |
| SWKS20260618C00030000 | 30.00 | 49.40 | 51.80 | 0.00 | 0 | 0 | 300.48% | 0.98 | 0.00 | -0.09 | 0.01 | 0.01 |
| SWKS20260618C00032500 | 32.50 | 46.70 | 49.50 | 48.86 | 2 | 0 | 277.81% | 0.97 | 0.00 | -0.09 | 0.01 | 0.01 |
| SWKS20260618C00035000 | 35.00 | 44.10 | 46.80 | 0.00 | 0 | 0 | 251.94% | 0.97 | 0.00 | -0.08 | 0.01 | 0.01 |
| SWKS20260618C00037500 | 37.50 | 41.60 | 44.50 | 43.90 | 2 | 0 | 232.83% | 0.97 | 0.00 | -0.08 | 0.01 | 0.01 |
| SWKS20260618C00040000 | 40.00 | 39.10 | 42.00 | 0.00 | 0 | 5 | 227.52% | 0.96 | 0.00 | -0.10 | 0.01 | 0.01 |
| SWKS20260618C00042500 | 42.50 | 36.30 | 39.30 | 0.00 | 0 | 0 | 202.35% | 0.96 | 0.00 | -0.08 | 0.01 | 0.02 |
| SWKS20260618C00045000 | 45.00 | 34.10 | 37.00 | 0.00 | 0 | 1 | 193.50% | 0.96 | 0.00 | -0.09 | 0.01 | 0.02 |
| SWKS20260618C00047500 | 47.50 | 31.70 | 34.50 | 0.00 | 0 | 0 | 184.11% | 0.95 | 0.00 | -0.10 | 0.02 | 0.02 |
| SWKS20260618C00050000 | 50.00 | 29.20 | 32.10 | 0.00 | 0 | 5 | 165.95% | 0.95 | 0.00 | -0.10 | 0.02 | 0.02 |
| SWKS20260618C00052500 | 52.50 | 26.70 | 29.40 | 0.00 | 0 | 3 | 145.80% | 0.95 | 0.00 | -0.08 | 0.02 | 0.02 |
| SWKS20260618C00055000 | 55.00 | 24.30 | 27.10 | 0.00 | 0 | 1 | 135.06% | 0.94 | 0.01 | -0.09 | 0.02 | 0.02 |
| SWKS20260618C00057500 | 57.50 | 22.00 | 24.50 | 0.00 | 0 | 3 | 124.35% | 0.93 | 0.01 | -0.09 | 0.02 | 0.02 |
| SWKS20260618C00060000 | 60.00 | 19.30 | 21.80 | 0.00 | 0 | 33 | 113.66% | 0.92 | 0.01 | -0.09 | 0.02 | 0.02 |
| SWKS20260618C00062500 | 62.50 | 17.00 | 19.60 | 0.00 | 0 | 50 | 106.72% | 0.90 | 0.01 | -0.10 | 0.03 | 0.02 |
| SWKS20260618C00065000 | 65.00 | 14.50 | 17.10 | 0.00 | 0 | 206 | 93.89% | 0.89 | 0.01 | -0.10 | 0.03 | 0.02 |
| SWKS20260618C00067500 | 67.50 | 12.40 | 14.50 | 13.60 | 10 | 318 | 87.26% | 0.86 | 0.02 | -0.11 | 0.03 | 0.02 |
| SWKS20260618C00070000 | 70.00 | 10.00 | 11.20 | 11.50 | 16 | 455 | 79.35% | 0.83 | 0.02 | -0.11 | 0.04 | 0.02 |
| SWKS20260618C00072500 | 72.50 | 8.30 | 9.00 | 9.00 | 10 | 656 | 78.79% | 0.77 | 0.02 | -0.14 | 0.05 | 0.02 |
| SWKS20260618C00075000 | 75.00 | 6.40 | 7.90 | 6.71 | 112 | 2,352 | 68.34% | 0.71 | 0.03 | -0.13 | 0.05 | 0.02 |
| SWKS20260618C00077500 | 77.50 | 4.80 | 6.30 | 5.10 | 1 | 766 | 67.53% | 0.63 | 0.04 | -0.14 | 0.06 | 0.02 |
| SWKS20260618C00080000 | 80.00 | 3.50 | 3.80 | 3.99 | 48 | 3,341 | 58.12% | 0.53 | 0.04 | -0.13 | 0.06 | 0.01 |
| SWKS20260618C00082500 | 82.50 | 2.55 | 2.70 | 2.55 | 54 | 377 | 58.48% | 0.42 | 0.04 | -0.13 | 0.06 | 0.01 |
| SWKS20260618C00085000 | 85.00 | 1.80 | 1.90 | 1.99 | 136 | 2,872 | 59.34% | 0.33 | 0.04 | -0.12 | 0.06 | 0.01 |
| SWKS20260618C00087500 | 87.50 | 1.20 | 1.30 | 1.28 | 20 | 410 | 60.13% | 0.25 | 0.03 | -0.11 | 0.05 | 0.01 |
| SWKS20260618C00090000 | 90.00 | 0.85 | 0.95 | 0.93 | 98 | 1,881 | 61.22% | 0.18 | 0.03 | -0.09 | 0.04 | 0.01 |
| SWKS20260618C00095000 | 95.00 | 0.45 | 0.75 | 0.50 | 79 | 2,397 | 69.52% | 0.12 | 0.02 | -0.08 | 0.03 | 0.00 |
| SWKS20260618C00100000 | 100.00 | 0.30 | 0.40 | 0.35 | 541 | 7,908 | 73.77% | 0.07 | 0.01 | -0.06 | 0.02 | 0.00 |
| SWKS20260618C00105000 | 105.00 | 0.15 | 0.25 | 0.00 | 0 | 118 | 77.01% | 0.04 | 0.01 | -0.04 | 0.01 | 0.00 |
| SWKS20260618C00110000 | 110.00 | 0.05 | 0.30 | 0.15 | 6 | 111 | 85.44% | 0.04 | 0.01 | -0.04 | 0.01 | 0.00 |
| SWKS20260618C00115000 | 115.00 | 0.00 | 0.30 | 0.10 | 40 | 432 | 87.18% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| SWKS20260618C00120000 | 120.00 | 0.00 | 0.75 | 0.00 | 0 | 48 | 118.58% | 0.05 | 0.01 | -0.07 | 0.02 | 0.00 |
| SWKS20260618C00125000 | 125.00 | 0.00 | 0.75 | 0.00 | 0 | 6 | 127.79% | 0.05 | 0.01 | -0.07 | 0.02 | 0.00 |
| SWKS20260618C00130000 | 130.00 | 0.00 | 0.75 | 0.00 | 0 | 59 | 136.49% | 0.05 | 0.00 | -0.07 | 0.02 | 0.00 |
| SWKS20260618C00135000 | 135.00 | 0.00 | 0.75 | 0.00 | 0 | 19 | 144.74% | 0.05 | 0.00 | -0.07 | 0.02 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SWKS20260618P00027500 | 27.50 | 0.00 | 0.25 | 0.00 | 0 | 10 | 253.55% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| SWKS20260618P00030000 | 30.00 | 0.00 | 0.25 | 0.00 | 0 | 2 | 234.16% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| SWKS20260618P00032500 | 32.50 | 0.00 | 0.25 | 0.00 | 0 | 55 | 216.37% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| SWKS20260618P00035000 | 35.00 | 0.00 | 0.10 | 0.25 | 1 | 35 | 177.02% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| SWKS20260618P00037500 | 37.50 | 0.00 | 0.15 | 0.00 | 0 | 15 | 171.95% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| SWKS20260618P00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 165 | 138.77% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| SWKS20260618P00042500 | 42.50 | 0.00 | 0.55 | 0.00 | 0 | 190 | 178.35% | -0.02 | 0.00 | -0.05 | 0.01 | -0.00 |
| SWKS20260618P00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 785 | 174.00% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| SWKS20260618P00047500 | 47.50 | 0.00 | 0.95 | 0.00 | 0 | 327 | 159.86% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| SWKS20260618P00050000 | 50.00 | 0.00 | 0.45 | 0.00 | 0 | 1,888 | 132.85% | -0.03 | 0.00 | -0.04 | 0.01 | -0.00 |
| SWKS20260618P00052500 | 52.50 | 0.00 | 0.60 | 0.05 | 1 | 707 | 127.65% | -0.04 | 0.00 | -0.05 | 0.01 | -0.00 |
| SWKS20260618P00055000 | 55.00 | 0.00 | 0.15 | 0.10 | 1 | 868 | 91.35% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| SWKS20260618P00057500 | 57.50 | 0.05 | 0.20 | 0.00 | 0 | 925 | 88.62% | -0.02 | 0.00 | -0.03 | 0.01 | -0.00 |
| SWKS20260618P00060000 | 60.00 | 0.10 | 0.20 | 0.00 | 0 | 982 | 81.31% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| SWKS20260618P00062500 | 62.50 | 0.05 | 0.40 | 0.00 | 0 | 223 | 77.32% | -0.04 | 0.01 | -0.04 | 0.01 | -0.00 |
| SWKS20260618P00065000 | 65.00 | 0.05 | 0.40 | 0.00 | 0 | 543 | 67.19% | -0.05 | 0.01 | -0.04 | 0.02 | -0.00 |
| SWKS20260618P00067500 | 67.50 | 0.30 | 0.80 | 0.44 | 2 | 1,079 | 71.55% | -0.10 | 0.02 | -0.07 | 0.03 | -0.00 |
| SWKS20260618P00070000 | 70.00 | 0.50 | 0.65 | 0.58 | 18 | 708 | 60.93% | -0.12 | 0.02 | -0.07 | 0.03 | -0.00 |
| SWKS20260618P00072500 | 72.50 | 0.70 | 1.05 | 0.95 | 6 | 247 | 57.95% | -0.18 | 0.03 | -0.08 | 0.04 | -0.01 |
| SWKS20260618P00075000 | 75.00 | 1.40 | 1.60 | 0.00 | 0 | 344 | 58.90% | -0.27 | 0.04 | -0.11 | 0.05 | -0.01 |
| SWKS20260618P00077500 | 77.50 | 2.10 | 2.55 | 0.00 | 0 | 116 | 56.05% | -0.36 | 0.04 | -0.12 | 0.06 | -0.01 |
| SWKS20260618P00080000 | 80.00 | 3.20 | 3.80 | 3.40 | 25 | 209 | 56.05% | -0.47 | 0.05 | -0.13 | 0.06 | -0.01 |
| SWKS20260618P00082500 | 82.50 | 4.60 | 5.20 | 5.40 | 6 | 59 | 56.33% | -0.59 | 0.04 | -0.13 | 0.06 | -0.02 |
| SWKS20260618P00085000 | 85.00 | 5.80 | 7.30 | 0.00 | 0 | 74 | 51.88% | -0.71 | 0.04 | -0.10 | 0.05 | -0.02 |
| SWKS20260618P00087500 | 87.50 | 7.50 | 9.60 | 0.00 | 0 | 1 | 57.14% | -0.77 | 0.03 | -0.10 | 0.05 | -0.02 |
| SWKS20260618P00090000 | 90.00 | 9.20 | 11.50 | 0.00 | 0 | 3 | 48.35% | -0.89 | 0.03 | -0.05 | 0.03 | -0.02 |
| SWKS20260618P00095000 | 95.00 | 14.20 | 16.40 | 0.00 | 0 | 11 | 88.64% | -0.82 | 0.02 | -0.13 | 0.04 | -0.02 |
| SWKS20260618P00100000 | 100.00 | 18.90 | 20.90 | 0.00 | 0 | 1 | 96.51% | -0.86 | 0.02 | -0.12 | 0.03 | -0.02 |
| SWKS20260618P00105000 | 105.00 | 23.30 | 25.80 | 0.00 | 0 | 0 | 107.35% | -0.88 | 0.01 | -0.12 | 0.03 | -0.02 |
| SWKS20260618P00110000 | 110.00 | 28.10 | 30.90 | 0.00 | 0 | 0 | 116.46% | -0.90 | 0.01 | -0.11 | 0.03 | -0.02 |
| SWKS20260618P00115000 | 115.00 | 33.30 | 35.70 | 0.00 | 0 | 0 | 128.09% | -0.91 | 0.01 | -0.12 | 0.03 | -0.02 |
| SWKS20260618P00120000 | 120.00 | 38.10 | 40.80 | 0.00 | 0 | 0 | 134.67% | -0.92 | 0.01 | -0.11 | 0.02 | -0.02 |
| SWKS20260618P00125000 | 125.00 | 43.00 | 46.70 | 0.00 | 0 | 0 | 144.72% | -0.93 | 0.01 | -0.11 | 0.02 | -0.02 |
| SWKS20260618P00130000 | 130.00 | 48.10 | 50.90 | 0.00 | 0 | 0 | 154.22% | -0.93 | 0.01 | -0.11 | 0.02 | -0.02 |
| SWKS20260618P00135000 | 135.00 | 53.50 | 56.70 | 0.00 | 0 | 0 | 167.99% | -0.92 | 0.01 | -0.13 | 0.02 | -0.03 |
