만기
Calls
시장일 June 05, 2026
Puts
시장일 June 05, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VLY20260618C00003000 | 3.00 | 10.40 | 11.30 | 0.00 | 0 | 1 | 471.48% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| VLY20260618C00004000 | 4.00 | 9.40 | 10.30 | 0.00 | 0 | 0 | 383.27% | 0.98 | 0.00 | -0.01 | 0.00 | 0.00 |
| VLY20260618C00005000 | 5.00 | 8.40 | 9.30 | 0.00 | 0 | 1 | 317.24% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| VLY20260618C00006000 | 6.00 | 7.40 | 8.30 | 0.00 | 0 | 1 | 264.40% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| VLY20260618C00007000 | 7.00 | 6.40 | 7.30 | 0.00 | 0 | 0 | 220.22% | 0.97 | 0.01 | -0.01 | 0.00 | 0.00 |
| VLY20260618C00008000 | 8.00 | 5.40 | 6.30 | 0.00 | 0 | 9 | 182.05% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| VLY20260618C00009000 | 9.00 | 4.40 | 5.30 | 0.00 | 0 | 368 | 109.95% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| VLY20260618C00010000 | 10.00 | 3.60 | 4.30 | 3.92 | 6 | 95 | 147.41% | 0.91 | 0.04 | -0.02 | 0.00 | 0.00 |
| VLY20260618C00011000 | 11.00 | 2.45 | 3.30 | 0.00 | 0 | 96 | 88.82% | 0.94 | 0.06 | -0.01 | 0.00 | 0.00 |
| VLY20260618C00012000 | 12.00 | 1.50 | 2.00 | 0.00 | 0 | 934 | 81.94% | 0.85 | 0.12 | -0.02 | 0.01 | 0.00 |
| VLY20260618C00013000 | 13.00 | 0.75 | 1.00 | 0.90 | 10 | 1,206 | 29.52% | 0.90 | 0.26 | -0.01 | 0.00 | 0.00 |
| VLY20260618C00014000 | 14.00 | 0.15 | 0.25 | 0.18 | 21 | 1,303 | 28.37% | 0.41 | 0.57 | -0.01 | 0.01 | 0.00 |
| VLY20260618C00015000 | 15.00 | 0.00 | 0.05 | 0.00 | 0 | 204 | 31.01% | 0.07 | 0.18 | -0.00 | 0.00 | 0.00 |
| VLY20260618C00016000 | 16.00 | 0.00 | 0.25 | 0.00 | 0 | 53 | 70.70% | 0.14 | 0.12 | -0.02 | 0.01 | 0.00 |
| VLY20260618C00017000 | 17.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 62.50% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| VLY20260618C00018000 | 18.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 105.45% | 0.11 | 0.07 | -0.02 | 0.00 | 0.00 |
| VLY20260618C00019000 | 19.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 120.25% | 0.10 | 0.05 | -0.02 | 0.00 | 0.00 |
| VLY20260618C00020000 | 20.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 133.83% | 0.09 | 0.05 | -0.02 | 0.00 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VLY20260618P00003000 | 3.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 499.39% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| VLY20260618P00004000 | 4.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 408.17% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| VLY20260618P00005000 | 5.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 339.34% | -0.03 | 0.01 | -0.02 | 0.00 | -0.00 |
| VLY20260618P00006000 | 6.00 | 0.00 | 0.05 | 0.00 | 0 | 795 | 606.19% | -0.10 | 0.01 | -0.11 | 0.00 | -0.00 |
| VLY20260618P00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 1,968 | 175.87% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| VLY20260618P00008000 | 8.00 | 0.00 | 0.15 | 0.00 | 0 | 435 | 175.96% | -0.04 | 0.02 | -0.01 | 0.00 | -0.00 |
| VLY20260618P00009000 | 9.00 | 0.00 | 0.15 | 0.00 | 0 | 1,083 | 142.98% | -0.05 | 0.03 | -0.01 | 0.00 | -0.00 |
| VLY20260618P00010000 | 10.00 | 0.00 | 0.10 | 0.06 | 15 | 569 | 103.46% | -0.04 | 0.03 | -0.01 | 0.00 | -0.00 |
| VLY20260618P00011000 | 11.00 | 0.00 | 0.30 | 0.00 | 0 | 1,373 | 102.81% | -0.11 | 0.07 | -0.02 | 0.00 | -0.00 |
| VLY20260618P00012000 | 12.00 | 0.05 | 0.15 | 0.12 | 2 | 684 | 63.37% | -0.12 | 0.12 | -0.01 | 0.01 | -0.00 |
| VLY20260618P00013000 | 13.00 | 0.05 | 0.20 | 0.10 | 2 | 1,602 | 34.83% | -0.20 | 0.30 | -0.01 | 0.01 | -0.00 |
| VLY20260618P00014000 | 14.00 | 0.35 | 0.55 | 0.00 | 0 | 62 | 25.77% | -0.64 | 0.55 | -0.01 | 0.01 | -0.00 |
| VLY20260618P00015000 | 15.00 | 0.80 | 1.70 | 0.00 | 0 | 10 | 33.15% | -0.91 | 0.18 | -0.00 | 0.00 | -0.00 |
| VLY20260618P00016000 | 16.00 | 1.80 | 2.75 | 0.00 | 0 | 2 | 63.17% | -0.89 | 0.12 | -0.01 | 0.00 | -0.00 |
| VLY20260618P00017000 | 17.00 | 2.75 | 3.70 | 0.00 | 0 | 0 | 134.87% | -0.76 | 0.09 | -0.04 | 0.01 | -0.00 |
| VLY20260618P00018000 | 18.00 | 3.70 | 4.80 | 0.00 | 0 | 0 | 154.66% | -0.78 | 0.07 | -0.04 | 0.01 | -0.00 |
| VLY20260618P00019000 | 19.00 | 4.70 | 5.80 | 0.00 | 0 | 1 | 172.51% | -0.79 | 0.06 | -0.05 | 0.01 | -0.01 |
| VLY20260618P00020000 | 20.00 | 5.70 | 6.80 | 0.00 | 0 | 2 | 188.81% | -0.81 | 0.06 | -0.05 | 0.01 | -0.01 |
