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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TROW20260618P00040000 | 40.00 | 0.00 | 0.10 | 0.00 | 0 | 3 | 199.90% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TROW20260618P00045000 | 45.00 | 0.00 | 0.10 | 0.00 | 0 | 2 | 177.11% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TROW20260618P00050000 | 50.00 | 0.00 | 0.20 | 0.00 | 0 | 7 | 170.81% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| TROW20260618P00055000 | 55.00 | 0.00 | 0.20 | 0.00 | 0 | 51 | 150.90% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| TROW20260618P00060000 | 60.00 | 0.00 | 2.15 | 0.00 | 0 | 76 | 203.75% | -0.05 | 0.00 | -0.16 | 0.02 | -0.00 |
| TROW20260618P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 82 | 179.81% | -0.06 | 0.00 | -0.15 | 0.02 | -0.00 |
| TROW20260618P00070000 | 70.00 | 0.00 | 1.75 | 0.00 | 0 | 83 | 149.63% | -0.06 | 0.00 | -0.13 | 0.02 | -0.00 |
| TROW20260618P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 73 | 136.40% | -0.08 | 0.01 | -0.14 | 0.03 | -0.00 |
| TROW20260618P00080000 | 80.00 | 0.00 | 0.45 | 0.00 | 0 | 441 | 81.67% | -0.03 | 0.00 | -0.04 | 0.02 | -0.00 |
| TROW20260618P00085000 | 85.00 | 0.05 | 0.30 | 0.07 | 14 | 519 | 55.36% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| TROW20260618P00090000 | 90.00 | 0.05 | 0.15 | 0.00 | 0 | 578 | 44.96% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| TROW20260618P00095000 | 95.00 | 0.20 | 0.55 | 0.22 | 46 | 1,075 | 40.84% | -0.08 | 0.02 | -0.04 | 0.03 | -0.00 |
| TROW20260618P00100000 | 100.00 | 0.20 | 0.95 | 0.48 | 29 | 407 | 31.80% | -0.16 | 0.04 | -0.06 | 0.05 | -0.01 |
| TROW20260618P00105000 | 105.00 | 1.65 | 2.15 | 1.57 | 4 | 154 | 25.81% | -0.41 | 0.07 | -0.08 | 0.08 | -0.02 |
| TROW20260618P00110000 | 110.00 | 3.90 | 5.20 | 4.18 | 1 | 100 | 24.58% | -0.77 | 0.06 | -0.06 | 0.06 | -0.03 |
| TROW20260618P00115000 | 115.00 | 8.10 | 10.10 | 0.00 | 0 | 29 | 25.67% | -0.95 | 0.02 | -0.02 | 0.02 | -0.03 |
| TROW20260618P00120000 | 120.00 | 13.00 | 14.70 | 0.00 | 0 | 100 | 56.71% | -0.85 | 0.02 | -0.09 | 0.05 | -0.03 |
| TROW20260618P00125000 | 125.00 | 18.00 | 19.70 | 0.00 | 0 | 1 | 69.05% | -0.87 | 0.01 | -0.10 | 0.04 | -0.03 |
| TROW20260618P00130000 | 130.00 | 22.90 | 25.40 | 0.00 | 0 | 0 | 55.05% | -0.97 | 0.01 | -0.03 | 0.02 | -0.04 |
| TROW20260618P00135000 | 135.00 | 27.90 | 30.40 | 0.00 | 0 | 0 | 66.94% | -0.96 | 0.01 | -0.04 | 0.02 | -0.04 |
| TROW20260618P00140000 | 140.00 | 32.90 | 35.40 | 0.00 | 0 | 0 | 67.58% | -0.98 | 0.00 | -0.02 | 0.01 | -0.04 |
| TROW20260618P00145000 | 145.00 | 37.90 | 40.40 | 0.00 | 0 | 0 | 75.25% | -0.98 | 0.00 | -0.02 | 0.01 | -0.04 |
| TROW20260618P00150000 | 150.00 | 42.90 | 45.40 | 0.00 | 0 | 0 | 87.25% | -0.98 | 0.00 | -0.03 | 0.01 | -0.04 |
| TROW20260618P00155000 | 155.00 | 47.90 | 50.40 | 0.00 | 0 | 0 | 89.75% | -0.98 | 0.00 | -0.02 | 0.01 | -0.04 |
| TROW20260618P00160000 | 160.00 | 53.10 | 55.00 | 0.00 | 0 | 0 | 78.78% | -1.00 | 0.00 | -0.00 | 0.00 | -0.05 |
| TROW20260618P00165000 | 165.00 | 58.10 | 60.00 | 0.00 | 0 | 0 | 86.07% | -1.00 | 0.00 | -0.00 | 0.00 | -0.05 |
| TROW20260618P00170000 | 170.00 | 62.90 | 64.90 | 0.00 | 0 | 0 | 150.22% | -0.93 | 0.00 | -0.14 | 0.03 | -0.05 |
| TROW20260618P00175000 | 175.00 | 67.90 | 70.00 | 0.00 | 0 | 0 | 153.56% | -0.94 | 0.00 | -0.13 | 0.03 | -0.05 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TROW20260618C00040000 | 40.00 | 66.00 | 68.30 | 0.00 | 0 | 0 | 335.88% | 0.97 | 0.00 | -0.16 | 0.01 | 0.01 |
| TROW20260618C00045000 | 45.00 | 61.10 | 63.30 | 0.00 | 0 | 0 | 180.30% | 1.00 | 0.00 | -0.00 | 0.00 | 0.01 |
| TROW20260618C00050000 | 50.00 | 56.00 | 58.30 | 0.00 | 0 | 0 | 155.11% | 1.00 | 0.00 | 0.00 | 0.00 | 0.01 |
| TROW20260618C00055000 | 55.00 | 51.00 | 53.30 | 0.00 | 0 | 3 | 130.87% | 1.00 | 0.00 | 0.00 | 0.00 | 0.02 |
| TROW20260618C00060000 | 60.00 | 46.00 | 48.30 | 0.00 | 0 | 2 | 106.21% | 1.00 | 0.00 | 0.00 | 0.00 | 0.02 |
| TROW20260618C00065000 | 65.00 | 41.10 | 43.30 | 0.00 | 0 | 0 | 117.98% | 0.99 | 0.00 | -0.01 | 0.00 | 0.02 |
| TROW20260618C00070000 | 70.00 | 36.40 | 38.30 | 0.00 | 0 | 9 | 110.75% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| TROW20260618C00075000 | 75.00 | 31.20 | 33.30 | 0.00 | 0 | 0 | 94.12% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| TROW20260618C00080000 | 80.00 | 26.60 | 28.30 | 0.00 | 0 | 25 | 78.52% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| TROW20260618C00085000 | 85.00 | 21.80 | 23.30 | 0.00 | 0 | 65 | 72.80% | 0.97 | 0.01 | -0.04 | 0.01 | 0.02 |
| TROW20260618C00090000 | 90.00 | 16.90 | 17.50 | 17.30 | 30 | 295 | 54.19% | 0.97 | 0.01 | -0.03 | 0.01 | 0.02 |
| TROW20260618C00095000 | 95.00 | 11.70 | 13.50 | 12.70 | 2 | 465 | 42.79% | 0.95 | 0.01 | -0.03 | 0.02 | 0.03 |
| TROW20260618C00100000 | 100.00 | 7.00 | 8.40 | 8.60 | 4 | 1,331 | 33.00% | 0.90 | 0.03 | -0.05 | 0.04 | 0.03 |
| TROW20260618C00105000 | 105.00 | 3.00 | 3.70 | 3.27 | 453 | 927 | 25.96% | 0.70 | 0.07 | -0.08 | 0.07 | 0.02 |
| TROW20260618C00110000 | 110.00 | 0.75 | 0.90 | 0.90 | 23 | 831 | 25.24% | 0.30 | 0.07 | -0.07 | 0.07 | 0.01 |
| TROW20260618C00115000 | 115.00 | 0.05 | 0.20 | 0.15 | 1 | 709 | 25.60% | 0.07 | 0.03 | -0.03 | 0.03 | 0.00 |
| TROW20260618C00120000 | 120.00 | 0.00 | 0.10 | 0.05 | 434 | 123 | 30.22% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| TROW20260618C00125000 | 125.00 | 0.00 | 0.55 | 0.00 | 0 | 101 | 51.85% | 0.06 | 0.01 | -0.05 | 0.03 | 0.00 |
| TROW20260618C00130000 | 130.00 | 0.00 | 0.40 | 0.00 | 0 | 68 | 57.89% | 0.04 | 0.01 | -0.04 | 0.02 | 0.00 |
| TROW20260618C00135000 | 135.00 | 0.00 | 0.30 | 0.00 | 0 | 11 | 63.33% | 0.03 | 0.01 | -0.03 | 0.02 | 0.00 |
| TROW20260618C00140000 | 140.00 | 0.00 | 0.05 | 0.00 | 0 | 103 | 56.09% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| TROW20260618C00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 54 | 115.30% | 0.11 | 0.01 | -0.15 | 0.04 | 0.00 |
| TROW20260618C00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 124.20% | 0.10 | 0.01 | -0.16 | 0.04 | 0.00 |
| TROW20260618C00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 132.64% | 0.10 | 0.01 | -0.16 | 0.03 | 0.00 |
| TROW20260618C00160000 | 160.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 134.37% | 0.08 | 0.01 | -0.14 | 0.03 | 0.00 |
| TROW20260618C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 148.30% | 0.09 | 0.01 | -0.17 | 0.03 | 0.00 |
| TROW20260618C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 155.60% | 0.08 | 0.00 | -0.17 | 0.03 | 0.00 |
| TROW20260618C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 162.60% | 0.08 | 0.00 | -0.17 | 0.03 | 0.00 |
