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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| USLM20260618P00085000 | 85.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 92.69% | -0.09 | 0.01 | -0.11 | 0.04 | -0.00 |
| USLM20260618P00090000 | 90.00 | 0.00 | 2.60 | 0.00 | 0 | 12 | 84.95% | -0.13 | 0.01 | -0.13 | 0.05 | -0.01 |
| USLM20260618P00095000 | 95.00 | 0.25 | 2.75 | 0.00 | 0 | 8 | 68.46% | -0.17 | 0.02 | -0.12 | 0.05 | -0.01 |
| USLM20260618P00100000 | 100.00 | 0.00 | 3.50 | 0.00 | 0 | 5 | 53.38% | -0.23 | 0.03 | -0.12 | 0.07 | -0.01 |
| USLM20260618P00105000 | 105.00 | 1.10 | 4.90 | 0.00 | 0 | 12 | 48.46% | -0.39 | 0.04 | -0.14 | 0.08 | -0.02 |
| USLM20260618P00110000 | 110.00 | 4.80 | 6.90 | 0.00 | 0 | 8 | 50.65% | -0.57 | 0.04 | -0.15 | 0.09 | -0.02 |
| USLM20260618P00115000 | 115.00 | 7.60 | 11.60 | 0.00 | 0 | 1 | 57.41% | -0.71 | 0.03 | -0.15 | 0.07 | -0.02 |
| USLM20260618P00120000 | 120.00 | 11.90 | 15.80 | 0.00 | 0 | 1 | 55.40% | -0.84 | 0.02 | -0.11 | 0.05 | -0.02 |
| USLM20260618P00125000 | 125.00 | 16.50 | 20.50 | 0.00 | 0 | 4 | 66.78% | -0.87 | 0.02 | -0.12 | 0.05 | -0.02 |
| USLM20260618P00130000 | 130.00 | 21.50 | 25.50 | 0.00 | 0 | 0 | 80.35% | -0.87 | 0.01 | -0.14 | 0.04 | -0.02 |
| USLM20260618P00135000 | 135.00 | 26.50 | 30.50 | 0.00 | 0 | 0 | 88.41% | -0.89 | 0.01 | -0.13 | 0.04 | -0.02 |
| USLM20260618P00140000 | 140.00 | 31.50 | 35.30 | 0.00 | 0 | 0 | 98.11% | -0.90 | 0.01 | -0.14 | 0.04 | -0.03 |
| USLM20260618P00145000 | 145.00 | 36.50 | 40.30 | 0.00 | 0 | 0 | 105.39% | -0.91 | 0.01 | -0.13 | 0.03 | -0.03 |
| USLM20260618P00150000 | 150.00 | 41.50 | 45.40 | 0.00 | 0 | 0 | 113.92% | -0.92 | 0.01 | -0.14 | 0.03 | -0.03 |
| USLM20260618P00155000 | 155.00 | 46.50 | 50.50 | 0.00 | 0 | 0 | 113.10% | -0.94 | 0.01 | -0.11 | 0.02 | -0.02 |
| USLM20260618P00160000 | 160.00 | 51.50 | 55.50 | 0.00 | 0 | 0 | 129.72% | -0.92 | 0.01 | -0.14 | 0.03 | -0.03 |
| USLM20260618P00165000 | 165.00 | 56.50 | 60.50 | 0.00 | 0 | 0 | 139.16% | -0.93 | 0.01 | -0.16 | 0.03 | -0.03 |
| USLM20260618P00170000 | 170.00 | 61.50 | 65.50 | 0.00 | 0 | 0 | 134.25% | -0.95 | 0.00 | -0.11 | 0.02 | -0.03 |
| USLM20260618P00175000 | 175.00 | 66.50 | 70.50 | 0.00 | 0 | 0 | 150.88% | -0.93 | 0.00 | -0.15 | 0.03 | -0.03 |
| USLM20260618P00180000 | 180.00 | 71.50 | 75.50 | 0.00 | 0 | 0 | 159.61% | -0.93 | 0.00 | -0.16 | 0.03 | -0.03 |
| USLM20260618P00185000 | 185.00 | 76.50 | 80.30 | 0.00 | 0 | 0 | 165.90% | -0.94 | 0.00 | -0.16 | 0.03 | -0.03 |
| USLM20260618P00190000 | 190.00 | 81.50 | 85.50 | 0.00 | 0 | 0 | 168.02% | -0.94 | 0.00 | -0.15 | 0.02 | -0.03 |
| USLM20260618P00195000 | 195.00 | 86.50 | 90.50 | 0.00 | 0 | 0 | 169.38% | -0.95 | 0.00 | -0.14 | 0.02 | -0.03 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| USLM20260618C00085000 | 85.00 | 20.30 | 24.00 | 0.00 | 0 | 0 | 96.68% | 0.91 | 0.01 | -0.12 | 0.04 | 0.03 |
| USLM20260618C00090000 | 90.00 | 15.40 | 19.20 | 0.00 | 0 | 0 | 80.53% | 0.88 | 0.01 | -0.11 | 0.04 | 0.03 |
| USLM20260618C00095000 | 95.00 | 10.50 | 14.40 | 0.00 | 0 | 0 | 66.52% | 0.84 | 0.02 | -0.12 | 0.05 | 0.03 |
| USLM20260618C00100000 | 100.00 | 6.80 | 10.00 | 0.00 | 0 | 0 | 35.46% | 0.86 | 0.03 | -0.06 | 0.05 | 0.03 |
| USLM20260618C00105000 | 105.00 | 3.00 | 7.00 | 0.00 | 0 | 3 | 44.58% | 0.63 | 0.04 | -0.12 | 0.08 | 0.03 |
| USLM20260618C00110000 | 110.00 | 1.55 | 4.90 | 0.00 | 0 | 13 | 44.06% | 0.43 | 0.04 | -0.13 | 0.09 | 0.02 |
| USLM20260618C00115000 | 115.00 | 0.00 | 3.60 | 0.00 | 0 | 24 | 50.40% | 0.28 | 0.03 | -0.12 | 0.07 | 0.01 |
| USLM20260618C00120000 | 120.00 | 0.20 | 2.70 | 0.00 | 0 | 11 | 60.44% | 0.21 | 0.02 | -0.13 | 0.06 | 0.01 |
| USLM20260618C00125000 | 125.00 | 0.00 | 2.25 | 0.00 | 0 | 6 | 67.64% | 0.16 | 0.02 | -0.12 | 0.05 | 0.01 |
| USLM20260618C00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 78.04% | 0.14 | 0.01 | -0.12 | 0.05 | 0.01 |
| USLM20260618C00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 88.53% | 0.12 | 0.01 | -0.13 | 0.04 | 0.00 |
| USLM20260618C00140000 | 140.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 96.46% | 0.11 | 0.01 | -0.13 | 0.04 | 0.00 |
| USLM20260618C00145000 | 145.00 | 0.00 | 2.00 | 0.00 | 0 | 5 | 105.90% | 0.10 | 0.01 | -0.13 | 0.04 | 0.00 |
| USLM20260618C00150000 | 150.00 | 0.00 | 1.90 | 0.00 | 0 | 1 | 113.07% | 0.09 | 0.01 | -0.13 | 0.04 | 0.00 |
| USLM20260618C00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 124.64% | 0.10 | 0.01 | -0.15 | 0.04 | 0.00 |
| USLM20260618C00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 132.41% | 0.09 | 0.01 | -0.15 | 0.04 | 0.00 |
| USLM20260618C00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 139.46% | 0.09 | 0.01 | -0.16 | 0.03 | 0.00 |
| USLM20260618C00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 146.90% | 0.08 | 0.00 | -0.16 | 0.03 | 0.00 |
| USLM20260618C00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 153.68% | 0.08 | 0.00 | -0.16 | 0.03 | 0.00 |
| USLM20260618C00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 159.84% | 0.08 | 0.00 | -0.16 | 0.03 | 0.00 |
| USLM20260618C00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 166.10% | 0.08 | 0.00 | -0.17 | 0.03 | 0.00 |
| USLM20260618C00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 172.13% | 0.08 | 0.00 | -0.17 | 0.03 | 0.00 |
| USLM20260618C00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 177.94% | 0.07 | 0.00 | -0.17 | 0.03 | 0.00 |
