만기
Calls
시장일 June 03, 2026
Puts
시장일 June 03, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VWO20260618C00035000 | 35.00 | 24.20 | 26.90 | 0.00 | 0 | 4 | 155.37% | 0.97 | 0.00 | -0.04 | 0.01 | 0.01 |
| VWO20260618C00040000 | 40.00 | 19.00 | 22.00 | 0.00 | 0 | 3 | 115.90% | 0.97 | 0.01 | -0.03 | 0.01 | 0.01 |
| VWO20260618C00042000 | 42.00 | 17.00 | 19.90 | 0.00 | 0 | 0 | 96.65% | 0.98 | 0.01 | -0.02 | 0.01 | 0.00 |
| VWO20260618C00043000 | 43.00 | 16.00 | 18.90 | 0.00 | 0 | 0 | 91.25% | 0.98 | 0.01 | -0.02 | 0.01 | 0.01 |
| VWO20260618C00044000 | 44.00 | 15.00 | 17.90 | 0.00 | 0 | 0 | 85.94% | 0.98 | 0.01 | -0.02 | 0.01 | 0.01 |
| VWO20260618C00045000 | 45.00 | 14.00 | 17.00 | 0.00 | 0 | 2 | 87.19% | 0.96 | 0.01 | -0.03 | 0.01 | 0.01 |
| VWO20260618C00046000 | 46.00 | 13.40 | 15.90 | 0.00 | 0 | 2 | 94.15% | 0.94 | 0.01 | -0.05 | 0.01 | 0.01 |
| VWO20260618C00047000 | 47.00 | 12.20 | 14.90 | 0.00 | 0 | 3 | 80.88% | 0.95 | 0.01 | -0.04 | 0.01 | 0.01 |
| VWO20260618C00048000 | 48.00 | 11.40 | 13.90 | 0.00 | 0 | 5 | 82.30% | 0.93 | 0.01 | -0.05 | 0.02 | 0.01 |
| VWO20260618C00049000 | 49.00 | 10.10 | 12.90 | 0.00 | 0 | 10 | 60.63% | 0.97 | 0.01 | -0.02 | 0.01 | 0.01 |
| VWO20260618C00050000 | 50.00 | 10.10 | 10.90 | 0.00 | 0 | 270 | 55.76% | 0.97 | 0.02 | -0.02 | 0.01 | 0.01 |
| VWO20260618C00051000 | 51.00 | 9.00 | 11.10 | 10.05 | 3 | 111 | 86.08% | 0.85 | 0.02 | -0.08 | 0.03 | 0.01 |
| VWO20260618C00052000 | 52.00 | 7.90 | 9.20 | 0.00 | 0 | 35 | 59.28% | 0.91 | 0.03 | -0.04 | 0.02 | 0.01 |
| VWO20260618C00053000 | 53.00 | 6.30 | 8.80 | 0.00 | 0 | 94 | 48.43% | 0.92 | 0.03 | -0.03 | 0.02 | 0.01 |
| VWO20260618C00054000 | 54.00 | 5.70 | 7.70 | 0.00 | 0 | 425 | 50.01% | 0.88 | 0.04 | -0.04 | 0.02 | 0.01 |
| VWO20260618C00055000 | 55.00 | 5.10 | 6.10 | 5.65 | 3 | 148 | 44.12% | 0.86 | 0.04 | -0.04 | 0.03 | 0.01 |
| VWO20260618C00056000 | 56.00 | 4.50 | 6.00 | 4.74 | 2 | 110 | 57.22% | 0.76 | 0.05 | -0.07 | 0.04 | 0.01 |
| VWO20260618C00057000 | 57.00 | 3.40 | 4.20 | 3.80 | 2 | 259 | 35.13% | 0.80 | 0.07 | -0.04 | 0.03 | 0.01 |
| VWO20260618C00058000 | 58.00 | 1.95 | 4.20 | 2.94 | 1 | 146 | 35.50% | 0.72 | 0.08 | -0.05 | 0.04 | 0.01 |
| VWO20260618C00059000 | 59.00 | 1.90 | 2.25 | 2.24 | 5 | 122 | 28.36% | 0.66 | 0.11 | -0.04 | 0.04 | 0.01 |
| VWO20260618C00060000 | 60.00 | 1.35 | 1.60 | 1.57 | 54 | 2,456 | 27.45% | 0.55 | 0.12 | -0.05 | 0.05 | 0.01 |
| VWO20260618C00061000 | 61.00 | 0.75 | 1.10 | 0.95 | 5 | 129 | 26.70% | 0.42 | 0.12 | -0.04 | 0.05 | 0.01 |
| VWO20260618C00062000 | 62.00 | 0.45 | 0.75 | 0.60 | 1 | 2,021 | 26.60% | 0.31 | 0.11 | -0.04 | 0.04 | 0.01 |
| VWO20260618C00063000 | 63.00 | 0.25 | 0.50 | 0.35 | 35 | 1,490 | 26.36% | 0.21 | 0.09 | -0.03 | 0.04 | 0.00 |
| VWO20260618C00064000 | 64.00 | 0.15 | 0.35 | 0.00 | 0 | 644 | 27.62% | 0.15 | 0.07 | -0.03 | 0.03 | 0.00 |
| VWO20260618C00065000 | 65.00 | 0.05 | 0.75 | 0.00 | 0 | 119 | 38.34% | 0.18 | 0.05 | -0.04 | 0.03 | 0.00 |
| VWO20260618C00066000 | 66.00 | 0.00 | 1.45 | 0.00 | 0 | 43 | 52.33% | 0.21 | 0.04 | -0.06 | 0.04 | 0.00 |
| VWO20260618C00067000 | 67.00 | 0.00 | 1.40 | 0.00 | 0 | 8 | 56.61% | 0.19 | 0.04 | -0.06 | 0.03 | 0.00 |
| VWO20260618C00068000 | 68.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 50.24% | 0.13 | 0.03 | -0.04 | 0.03 | 0.00 |
| VWO20260618C00069000 | 69.00 | 0.00 | 0.30 | 0.15 | 1 | 4 | 43.34% | 0.07 | 0.02 | -0.02 | 0.02 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VWO20260618P00035000 | 35.00 | 0.00 | 1.40 | 0.00 | 0 | 10 | 195.40% | -0.06 | 0.00 | -0.09 | 0.01 | -0.00 |
| VWO20260618P00040000 | 40.00 | 0.00 | 1.40 | 0.00 | 0 | 401 | 155.56% | -0.07 | 0.01 | -0.09 | 0.02 | -0.00 |
| VWO20260618P00042000 | 42.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 127.33% | -0.06 | 0.01 | -0.06 | 0.02 | -0.00 |
| VWO20260618P00043000 | 43.00 | 0.00 | 0.95 | 0.00 | 0 | 5 | 120.65% | -0.07 | 0.01 | -0.06 | 0.02 | -0.00 |
| VWO20260618P00044000 | 44.00 | 0.00 | 0.95 | 0.00 | 0 | 4 | 114.09% | -0.07 | 0.01 | -0.06 | 0.02 | -0.00 |
| VWO20260618P00045000 | 45.00 | 0.00 | 0.30 | 0.00 | 0 | 323 | 83.40% | -0.04 | 0.01 | -0.03 | 0.01 | -0.00 |
| VWO20260618P00046000 | 46.00 | 0.00 | 1.40 | 0.00 | 0 | 36 | 112.78% | -0.10 | 0.01 | -0.08 | 0.02 | -0.00 |
| VWO20260618P00047000 | 47.00 | 0.00 | 0.95 | 0.00 | 0 | 2,309 | 94.98% | -0.08 | 0.01 | -0.06 | 0.02 | -0.00 |
| VWO20260618P00048000 | 48.00 | 0.00 | 0.55 | 0.00 | 0 | 55 | 77.29% | -0.06 | 0.01 | -0.04 | 0.02 | -0.00 |
| VWO20260618P00049000 | 49.00 | 0.00 | 0.25 | 0.00 | 0 | 30 | 60.43% | -0.04 | 0.01 | -0.02 | 0.01 | -0.00 |
| VWO20260618P00050000 | 50.00 | 0.00 | 0.20 | 0.00 | 0 | 97 | 53.17% | -0.04 | 0.01 | -0.02 | 0.01 | -0.00 |
| VWO20260618P00051000 | 51.00 | 0.00 | 0.75 | 0.05 | 1 | 24 | 65.86% | -0.10 | 0.02 | -0.04 | 0.02 | -0.00 |
| VWO20260618P00052000 | 52.00 | 0.00 | 0.35 | 0.17 | 1 | 82 | 50.96% | -0.07 | 0.02 | -0.03 | 0.02 | -0.00 |
| VWO20260618P00053000 | 53.00 | 0.05 | 0.75 | 0.00 | 0 | 23 | 55.37% | -0.12 | 0.03 | -0.04 | 0.02 | -0.00 |
| VWO20260618P00054000 | 54.00 | 0.10 | 0.65 | 0.00 | 0 | 1,265 | 44.25% | -0.10 | 0.03 | -0.03 | 0.02 | -0.00 |
| VWO20260618P00055000 | 55.00 | 0.15 | 0.30 | 0.29 | 1 | 181 | 36.56% | -0.10 | 0.04 | -0.03 | 0.02 | -0.00 |
| VWO20260618P00056000 | 56.00 | 0.20 | 0.40 | 0.00 | 0 | 67 | 34.12% | -0.14 | 0.05 | -0.03 | 0.03 | -0.00 |
| VWO20260618P00057000 | 57.00 | 0.30 | 0.55 | 0.00 | 0 | 824 | 32.30% | -0.19 | 0.07 | -0.04 | 0.03 | -0.00 |
| VWO20260618P00058000 | 58.00 | 0.45 | 0.75 | 0.00 | 0 | 815 | 31.08% | -0.26 | 0.09 | -0.04 | 0.04 | -0.01 |
| VWO20260618P00059000 | 59.00 | 0.70 | 1.05 | 1.09 | 5 | 53 | 28.73% | -0.35 | 0.10 | -0.04 | 0.05 | -0.01 |
| VWO20260618P00060000 | 60.00 | 1.10 | 1.30 | 1.10 | 6 | 67 | 27.16% | -0.46 | 0.12 | -0.04 | 0.05 | -0.01 |
| VWO20260618P00061000 | 61.00 | 1.65 | 1.95 | 0.00 | 0 | 56 | 28.41% | -0.57 | 0.11 | -0.05 | 0.05 | -0.02 |
| VWO20260618P00062000 | 62.00 | 2.35 | 2.65 | 0.00 | 0 | 261 | 28.45% | -0.68 | 0.10 | -0.04 | 0.04 | -0.02 |
| VWO20260618P00063000 | 63.00 | 2.70 | 3.70 | 0.00 | 0 | 0 | 29.93% | -0.75 | 0.08 | -0.04 | 0.04 | -0.02 |
| VWO20260618P00064000 | 64.00 | 2.80 | 5.20 | 0.00 | 0 | 0 | 26.92% | -0.85 | 0.07 | -0.02 | 0.03 | -0.02 |
| VWO20260618P00065000 | 65.00 | 3.90 | 5.40 | 0.00 | 0 | 0 | 39.36% | -0.81 | 0.05 | -0.04 | 0.03 | -0.02 |
| VWO20260618P00066000 | 66.00 | 4.60 | 7.30 | 0.00 | 0 | 0 | 34.89% | -0.89 | 0.04 | -0.02 | 0.02 | -0.02 |
| VWO20260618P00067000 | 67.00 | 5.60 | 8.30 | 0.00 | 0 | 0 | 36.52% | -0.91 | 0.03 | -0.02 | 0.02 | -0.03 |
| VWO20260618P00068000 | 68.00 | 6.60 | 8.70 | 0.00 | 0 | 0 | 69.12% | -0.78 | 0.03 | -0.08 | 0.04 | -0.02 |
| VWO20260618P00069000 | 69.00 | 7.80 | 9.70 | 0.00 | 0 | 3 | 28.82% | -0.98 | 0.01 | -0.00 | 0.00 | -0.03 |
