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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VV20260618P00265000 | 265.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 80.43% | -0.04 | 0.00 | -0.15 | 0.06 | -0.01 |
| VV20260618P00270000 | 270.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 75.87% | -0.04 | 0.00 | -0.15 | 0.06 | -0.01 |
| VV20260618P00275000 | 275.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 71.36% | -0.04 | 0.00 | -0.15 | 0.07 | -0.01 |
| VV20260618P00280000 | 280.00 | 0.00 | 1.85 | 0.00 | 0 | 3 | 66.90% | -0.05 | 0.00 | -0.15 | 0.07 | -0.01 |
| VV20260618P00285000 | 285.00 | 0.00 | 1.90 | 0.00 | 0 | 1 | 62.84% | -0.05 | 0.00 | -0.15 | 0.07 | -0.01 |
| VV20260618P00290000 | 290.00 | 0.00 | 1.90 | 0.00 | 0 | 5 | 58.44% | -0.05 | 0.00 | -0.14 | 0.08 | -0.01 |
| VV20260618P00295000 | 295.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 54.07% | -0.06 | 0.00 | -0.14 | 0.08 | -0.01 |
| VV20260618P00300000 | 300.00 | 0.00 | 1.90 | 0.00 | 0 | 1 | 49.72% | -0.06 | 0.00 | -0.14 | 0.09 | -0.01 |
| VV20260618P00305000 | 305.00 | 0.00 | 2.00 | 0.00 | 0 | 1 | 45.93% | -0.07 | 0.00 | -0.14 | 0.09 | -0.01 |
| VV20260618P00310000 | 310.00 | 0.00 | 2.00 | 0.00 | 0 | 2 | 41.57% | -0.08 | 0.00 | -0.14 | 0.10 | -0.01 |
| VV20260618P00315000 | 315.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 37.19% | -0.08 | 0.01 | -0.13 | 0.11 | -0.01 |
| VV20260618P00320000 | 320.00 | 0.00 | 2.00 | 0.00 | 0 | 1 | 32.79% | -0.09 | 0.01 | -0.12 | 0.12 | -0.01 |
| VV20260618P00325000 | 325.00 | 0.00 | 2.00 | 0.00 | 0 | 2 | 28.35% | -0.10 | 0.01 | -0.12 | 0.13 | -0.01 |
| VV20260618P00330000 | 330.00 | 0.00 | 2.00 | 0.00 | 0 | 5 | 23.82% | -0.12 | 0.01 | -0.11 | 0.14 | -0.02 |
| VV20260618P00335000 | 335.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 19.16% | -0.14 | 0.02 | -0.10 | 0.16 | -0.02 |
| VV20260618P00340000 | 340.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 16.78% | -0.22 | 0.03 | -0.12 | 0.21 | -0.03 |
| VV20260618P00345000 | 345.00 | 0.50 | 4.90 | 0.00 | 0 | 0 | 15.62% | -0.36 | 0.03 | -0.14 | 0.26 | -0.04 |
| VV20260618P00350000 | 350.00 | 2.50 | 6.40 | 0.00 | 0 | 0 | 13.59% | -0.55 | 0.04 | -0.14 | 0.28 | -0.06 |
| VV20260618P00355000 | 355.00 | 5.50 | 9.80 | 0.00 | 0 | 0 | 12.86% | -0.78 | 0.04 | -0.11 | 0.21 | -0.06 |
| VV20260618P00360000 | 360.00 | 10.00 | 13.90 | 0.00 | 0 | 0 | 24.02% | -0.75 | 0.02 | -0.20 | 0.23 | -0.07 |
| VV20260618P00365000 | 365.00 | 15.00 | 18.90 | 0.00 | 0 | 0 | 28.17% | -0.79 | 0.02 | -0.21 | 0.20 | -0.07 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VV20260618C00265000 | 265.00 | 81.30 | 85.50 | 0.00 | 0 | 0 | 90.17% | 0.95 | 0.00 | -0.22 | 0.08 | 0.10 |
| VV20260618C00270000 | 270.00 | 76.60 | 80.50 | 0.00 | 0 | 0 | 85.11% | 0.94 | 0.00 | -0.22 | 0.08 | 0.10 |
| VV20260618C00275000 | 275.00 | 71.00 | 75.50 | 0.00 | 0 | 0 | 80.11% | 0.94 | 0.00 | -0.21 | 0.09 | 0.10 |
| VV20260618C00280000 | 280.00 | 66.40 | 70.50 | 0.00 | 0 | 0 | 75.16% | 0.94 | 0.00 | -0.21 | 0.09 | 0.10 |
| VV20260618C00285000 | 285.00 | 61.60 | 65.50 | 0.00 | 0 | 0 | 70.27% | 0.93 | 0.00 | -0.21 | 0.09 | 0.10 |
| VV20260618C00290000 | 290.00 | 56.60 | 60.50 | 0.00 | 0 | 0 | 65.42% | 0.93 | 0.00 | -0.20 | 0.10 | 0.11 |
| VV20260618C00295000 | 295.00 | 51.70 | 55.50 | 0.00 | 0 | 0 | 60.61% | 0.92 | 0.00 | -0.20 | 0.10 | 0.11 |
| VV20260618C00300000 | 300.00 | 46.60 | 50.50 | 0.00 | 0 | 0 | 55.83% | 0.92 | 0.00 | -0.19 | 0.11 | 0.11 |
| VV20260618C00305000 | 305.00 | 41.50 | 45.50 | 0.00 | 0 | 0 | 51.07% | 0.91 | 0.00 | -0.18 | 0.11 | 0.11 |
| VV20260618C00310000 | 310.00 | 36.80 | 40.50 | 0.00 | 0 | 0 | 46.32% | 0.90 | 0.01 | -0.18 | 0.12 | 0.11 |
| VV20260618C00315000 | 315.00 | 31.50 | 35.50 | 0.00 | 0 | 0 | 41.57% | 0.90 | 0.01 | -0.17 | 0.13 | 0.11 |
| VV20260618C00320000 | 320.00 | 26.90 | 30.50 | 0.00 | 0 | 0 | 36.79% | 0.89 | 0.01 | -0.16 | 0.14 | 0.11 |
| VV20260618C00325000 | 325.00 | 21.90 | 26.00 | 0.00 | 0 | 0 | 35.14% | 0.85 | 0.01 | -0.19 | 0.17 | 0.11 |
| VV20260618C00330000 | 330.00 | 17.20 | 21.00 | 0.00 | 0 | 0 | 13.92% | 0.98 | 0.01 | -0.01 | 0.04 | 0.13 |
| VV20260618C00335000 | 335.00 | 12.40 | 16.50 | 0.00 | 0 | 0 | 16.65% | 0.89 | 0.02 | -0.07 | 0.14 | 0.12 |
| VV20260618C00340000 | 340.00 | 8.10 | 12.00 | 0.00 | 0 | 2 | 15.47% | 0.80 | 0.03 | -0.10 | 0.20 | 0.11 |
| VV20260618C00345000 | 345.00 | 4.50 | 8.00 | 0.00 | 0 | 2 | 15.25% | 0.65 | 0.03 | -0.13 | 0.26 | 0.09 |
| VV20260618C00350000 | 350.00 | 1.80 | 5.00 | 0.00 | 0 | 4 | 14.89% | 0.47 | 0.04 | -0.14 | 0.28 | 0.07 |
| VV20260618C00355000 | 355.00 | 0.15 | 3.00 | 0.00 | 0 | 0 | 13.48% | 0.27 | 0.03 | -0.11 | 0.24 | 0.04 |
| VV20260618C00360000 | 360.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 15.87% | 0.17 | 0.02 | -0.10 | 0.19 | 0.02 |
| VV20260618C00365000 | 365.00 | 0.00 | 1.90 | 0.00 | 0 | 1 | 19.75% | 0.14 | 0.02 | -0.10 | 0.16 | 0.02 |
