만기
Calls
시장일 June 04, 2026
Puts
시장일 June 04, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZVRA20260618C00002000 | 2.00 | 7.40 | 10.90 | 9.21 | 2 | 2 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ZVRA20260618C00003000 | 3.00 | 6.30 | 10.10 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ZVRA20260618C00004000 | 4.00 | 5.50 | 8.90 | 0.00 | 0 | 1 | 802.98% | 0.95 | 0.01 | -0.09 | 0.00 | 0.00 |
| ZVRA20260618C00005000 | 5.00 | 5.20 | 7.50 | 0.00 | 0 | 55 | 550.76% | 0.93 | 0.01 | -0.07 | 0.00 | 0.00 |
| ZVRA20260618C00006000 | 6.00 | 4.70 | 5.70 | 5.30 | 4 | 7 | 185.26% | 1.00 | 0.01 | -0.01 | 0.00 | 0.00 |
| ZVRA20260618C00007000 | 7.00 | 3.70 | 4.50 | 4.24 | 2 | 3 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ZVRA20260618C00008000 | 8.00 | 3.00 | 3.60 | 3.33 | 4 | 6 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ZVRA20260618C00009000 | 9.00 | 2.15 | 2.55 | 2.35 | 2 | 49 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ZVRA20260618C00010000 | 10.00 | 0.80 | 1.60 | 0.00 | 0 | 112 | 51.14% | 0.95 | 0.12 | -0.01 | 0.00 | 0.00 |
| ZVRA20260618C00011000 | 11.00 | 0.35 | 0.75 | 0.00 | 0 | 1,302 | 27.68% | 0.85 | 0.42 | -0.01 | 0.01 | 0.00 |
| ZVRA20260618C00012000 | 12.00 | 0.20 | 0.25 | 0.22 | 774 | 7,313 | 43.99% | 0.36 | 0.39 | -0.01 | 0.01 | 0.00 |
| ZVRA20260618C00013000 | 13.00 | 0.05 | 0.15 | 0.10 | 3 | 650 | 56.20% | 0.16 | 0.20 | -0.01 | 0.01 | 0.00 |
| ZVRA20260618C00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 12 | 123.37% | 0.26 | 0.12 | -0.03 | 0.01 | 0.00 |
| ZVRA20260618C00015000 | 15.00 | 0.00 | 2.15 | 0.00 | 0 | 16 | 235.76% | 0.38 | 0.07 | -0.07 | 0.01 | 0.00 |
| ZVRA20260618C00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 167.21% | 0.21 | 0.08 | -0.04 | 0.01 | 0.00 |
| ZVRA20260618C00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 185.58% | 0.20 | 0.07 | -0.04 | 0.01 | 0.00 |
| ZVRA20260618C00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 202.24% | 0.19 | 0.06 | -0.04 | 0.01 | 0.00 |
| ZVRA20260618C00020000 | 20.00 | 0.00 | 0.95 | 0.00 | 0 | 5 | 248.63% | 0.20 | 0.05 | -0.05 | 0.01 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZVRA20260618P00002000 | 2.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 429.32% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| ZVRA20260618P00003000 | 3.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 594.97% | -0.04 | 0.01 | -0.04 | 0.00 | -0.00 |
| ZVRA20260618P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 475.89% | -0.06 | 0.01 | -0.04 | 0.00 | -0.00 |
| ZVRA20260618P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 387.56% | -0.07 | 0.02 | -0.04 | 0.00 | -0.00 |
| ZVRA20260618P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 316.90% | -0.09 | 0.02 | -0.04 | 0.00 | -0.00 |
| ZVRA20260618P00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 10 | 133.98% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| ZVRA20260618P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 205.46% | -0.14 | 0.05 | -0.04 | 0.00 | -0.00 |
| ZVRA20260618P00009000 | 9.00 | 0.05 | 0.15 | 0.00 | 0 | 87 | 101.22% | -0.09 | 0.07 | -0.01 | 0.00 | -0.00 |
| ZVRA20260618P00010000 | 10.00 | 0.10 | 0.15 | 0.15 | 1 | 357 | 72.66% | -0.15 | 0.15 | -0.01 | 0.01 | -0.00 |
| ZVRA20260618P00011000 | 11.00 | 0.10 | 0.45 | 0.00 | 0 | 245 | 56.16% | -0.33 | 0.31 | -0.02 | 0.01 | -0.00 |
| ZVRA20260618P00012000 | 12.00 | 0.30 | 3.00 | 0.00 | 0 | 60 | 164.08% | -0.50 | 0.11 | -0.05 | 0.01 | -0.00 |
| ZVRA20260618P00013000 | 13.00 | 1.30 | 2.85 | 0.00 | 0 | 1 | 135.81% | -0.65 | 0.14 | -0.04 | 0.01 | -0.00 |
| ZVRA20260618P00014000 | 14.00 | 1.70 | 3.70 | 0.00 | 0 | 3 | 86.59% | -0.94 | 0.16 | -0.02 | 0.00 | -0.00 |
| ZVRA20260618P00015000 | 15.00 | 3.00 | 4.70 | 0.00 | 0 | 1 | 142.33% | -0.83 | 0.10 | -0.04 | 0.01 | -0.00 |
| ZVRA20260618P00016000 | 16.00 | 3.80 | 6.50 | 0.00 | 0 | 1 | 209.21% | -0.74 | 0.08 | -0.06 | 0.01 | -0.00 |
| ZVRA20260618P00017000 | 17.00 | 3.80 | 6.80 | 0.00 | 0 | 0 | 312.03% | -0.64 | 0.06 | -0.10 | 0.01 | -0.00 |
| ZVRA20260618P00018000 | 18.00 | 4.90 | 8.70 | 0.00 | 0 | 0 | 185.21% | -0.89 | 0.06 | -0.04 | 0.00 | -0.00 |
| ZVRA20260618P00020000 | 20.00 | 6.90 | 10.70 | 0.00 | 0 | 0 | 213.08% | -0.90 | 0.05 | -0.04 | 0.00 | -0.00 |
