만기
Puts
시장일 June 04, 2026
Calls
시장일 June 04, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ETSY20260612P00035000 | 35.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 217.93% | -0.02 | 0.00 | -0.05 | 0.00 | -0.00 |
| ETSY20260612P00040000 | 40.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 171.52% | -0.02 | 0.00 | -0.04 | 0.00 | -0.00 |
| ETSY20260612P00045000 | 45.00 | 0.00 | 0.25 | 0.15 | 1 | 11 | 141.62% | -0.02 | 0.00 | -0.04 | 0.01 | -0.00 |
| ETSY20260612P00046000 | 46.00 | 0.00 | 0.75 | 0.00 | 0 | 41 | 166.73% | -0.05 | 0.01 | -0.10 | 0.01 | -0.00 |
| ETSY20260612P00047000 | 47.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 158.90% | -0.05 | 0.01 | -0.10 | 0.01 | -0.00 |
| ETSY20260612P00048000 | 48.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 151.19% | -0.05 | 0.01 | -0.10 | 0.01 | -0.00 |
| ETSY20260612P00049000 | 49.00 | 0.00 | 0.75 | 0.02 | 1 | 4 | 143.60% | -0.06 | 0.01 | -0.10 | 0.01 | -0.00 |
| ETSY20260612P00050000 | 50.00 | 0.00 | 0.23 | 0.03 | 31 | 24 | 85.63% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| ETSY20260612P00051000 | 51.00 | 0.00 | 0.93 | 0.03 | 1 | 4 | 135.68% | -0.07 | 0.01 | -0.11 | 0.01 | -0.00 |
| ETSY20260612P00052000 | 52.00 | 0.00 | 0.45 | 0.00 | 0 | 11 | 108.23% | -0.05 | 0.01 | -0.06 | 0.01 | -0.00 |
| ETSY20260612P00053000 | 53.00 | 0.00 | 0.75 | 0.00 | 0 | 8 | 114.23% | -0.07 | 0.01 | -0.09 | 0.01 | -0.00 |
| ETSY20260612P00054000 | 54.00 | 0.00 | 0.55 | 0.00 | 0 | 59 | 99.40% | -0.06 | 0.01 | -0.07 | 0.01 | -0.00 |
| ETSY20260612P00055000 | 55.00 | 0.00 | 0.31 | 0.00 | 0 | 40 | 67.95% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| ETSY20260612P00056000 | 56.00 | 0.01 | 0.33 | 0.07 | 1 | 10 | 77.16% | -0.05 | 0.01 | -0.05 | 0.01 | -0.00 |
| ETSY20260612P00057000 | 57.00 | 0.00 | 0.35 | 0.00 | 0 | 6 | 71.47% | -0.06 | 0.02 | -0.05 | 0.01 | -0.00 |
| ETSY20260612P00058000 | 58.00 | 0.07 | 0.35 | 0.00 | 0 | 8 | 60.26% | -0.05 | 0.02 | -0.03 | 0.01 | -0.00 |
| ETSY20260612P00059000 | 59.00 | 0.09 | 0.41 | 0.00 | 0 | 12 | 55.41% | -0.06 | 0.02 | -0.04 | 0.01 | -0.00 |
| ETSY20260612P00060000 | 60.00 | 0.11 | 0.37 | 0.00 | 0 | 29 | 57.48% | -0.09 | 0.03 | -0.06 | 0.02 | -0.00 |
| ETSY20260612P00061000 | 61.00 | 0.24 | 0.60 | 0.00 | 0 | 70 | 53.81% | -0.11 | 0.03 | -0.06 | 0.02 | -0.00 |
| ETSY20260612P00062000 | 62.00 | 0.25 | 0.71 | 0.51 | 6 | 157 | 58.44% | -0.17 | 0.04 | -0.09 | 0.03 | -0.00 |
| ETSY20260612P00063000 | 63.00 | 0.61 | 0.80 | 0.71 | 1 | 237 | 57.26% | -0.22 | 0.05 | -0.11 | 0.03 | -0.00 |
| ETSY20260612P00064000 | 64.00 | 0.88 | 1.18 | 0.00 | 0 | 68 | 59.86% | -0.28 | 0.06 | -0.13 | 0.03 | -0.00 |
| ETSY20260612P00065000 | 65.00 | 1.17 | 1.49 | 0.00 | 0 | 68 | 57.40% | -0.34 | 0.06 | -0.13 | 0.04 | -0.01 |
| ETSY20260612P00066000 | 66.00 | 1.53 | 1.89 | 1.68 | 100 | 21 | 56.87% | -0.41 | 0.07 | -0.14 | 0.04 | -0.01 |
| ETSY20260612P00067000 | 67.00 | 2.00 | 2.24 | 2.05 | 7 | 81 | 58.26% | -0.48 | 0.07 | -0.15 | 0.04 | -0.01 |
| ETSY20260612P00068000 | 68.00 | 2.56 | 2.91 | 2.44 | 80 | 46 | 59.29% | -0.54 | 0.07 | -0.15 | 0.04 | -0.01 |
| ETSY20260612P00069000 | 69.00 | 3.20 | 3.55 | 0.00 | 0 | 223 | 58.38% | -0.61 | 0.07 | -0.14 | 0.04 | -0.01 |
| ETSY20260612P00070000 | 70.00 | 3.55 | 4.25 | 0.00 | 0 | 100 | 53.51% | -0.69 | 0.07 | -0.12 | 0.04 | -0.01 |
| ETSY20260612P00071000 | 71.00 | 4.25 | 5.05 | 0.00 | 0 | 3 | 54.44% | -0.74 | 0.06 | -0.11 | 0.03 | -0.01 |
| ETSY20260612P00072000 | 72.00 | 5.00 | 5.85 | 0.00 | 0 | 53 | 54.62% | -0.79 | 0.05 | -0.10 | 0.03 | -0.01 |
| ETSY20260612P00073000 | 73.00 | 5.55 | 7.00 | 0.00 | 0 | 79 | 51.86% | -0.85 | 0.04 | -0.07 | 0.02 | -0.01 |
| ETSY20260612P00074000 | 74.00 | 6.00 | 8.25 | 0.00 | 0 | 5 | 35.68% | -0.96 | 0.02 | -0.01 | 0.01 | -0.02 |
| ETSY20260612P00075000 | 75.00 | 6.80 | 9.00 | 0.00 | 0 | 0 | 90.99% | -0.77 | 0.03 | -0.17 | 0.03 | -0.01 |
| ETSY20260612P00076000 | 76.00 | 7.75 | 9.80 | 0.00 | 0 | 0 | 82.41% | -0.83 | 0.03 | -0.13 | 0.03 | -0.01 |
| ETSY20260612P00077000 | 77.00 | 8.70 | 10.75 | 0.00 | 0 | 0 | 93.89% | -0.82 | 0.03 | -0.15 | 0.03 | -0.01 |
| ETSY20260612P00078000 | 78.00 | 9.65 | 11.90 | 0.00 | 0 | 0 | 105.16% | -0.81 | 0.03 | -0.17 | 0.03 | -0.01 |
| ETSY20260612P00079000 | 79.00 | 10.75 | 12.80 | 0.00 | 0 | 0 | 106.75% | -0.83 | 0.02 | -0.17 | 0.03 | -0.01 |
| ETSY20260612P00080000 | 80.00 | 11.35 | 13.75 | 0.00 | 0 | 0 | 109.95% | -0.84 | 0.02 | -0.16 | 0.02 | -0.01 |
| ETSY20260612P00081000 | 81.00 | 12.15 | 14.80 | 0.00 | 0 | 0 | 117.10% | -0.84 | 0.02 | -0.17 | 0.02 | -0.01 |
| ETSY20260612P00082000 | 82.00 | 13.55 | 15.80 | 0.00 | 0 | 0 | 122.07% | -0.84 | 0.02 | -0.18 | 0.02 | -0.01 |
| ETSY20260612P00085000 | 85.00 | 16.10 | 18.95 | 0.00 | 0 | 0 | 142.77% | -0.84 | 0.02 | -0.21 | 0.02 | -0.01 |
| ETSY20260612P00090000 | 90.00 | 20.90 | 24.10 | 0.00 | 0 | 0 | 162.70% | -0.86 | 0.01 | -0.21 | 0.02 | -0.01 |
| ETSY20260612P00095000 | 95.00 | 26.10 | 29.10 | 0.00 | 0 | 0 | 182.72% | -0.87 | 0.01 | -0.23 | 0.02 | -0.01 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ETSY20260612C00035000 | 35.00 | 31.05 | 33.95 | 0.00 | 0 | 0 | 270.95% | 0.96 | 0.00 | -0.12 | 0.01 | 0.00 |
| ETSY20260612C00040000 | 40.00 | 26.15 | 28.55 | 0.00 | 0 | 0 | 235.65% | 0.95 | 0.00 | -0.14 | 0.01 | 0.01 |
| ETSY20260612C00045000 | 45.00 | 21.40 | 24.00 | 0.00 | 0 | 0 | 196.52% | 0.93 | 0.01 | -0.15 | 0.01 | 0.01 |
| ETSY20260612C00046000 | 46.00 | 20.50 | 23.00 | 0.00 | 0 | 0 | 191.58% | 0.93 | 0.01 | -0.15 | 0.01 | 0.01 |
| ETSY20260612C00047000 | 47.00 | 19.65 | 21.60 | 0.00 | 0 | 0 | 188.15% | 0.92 | 0.01 | -0.17 | 0.01 | 0.01 |
| ETSY20260612C00048000 | 48.00 | 18.70 | 21.00 | 0.00 | 0 | 0 | 181.05% | 0.92 | 0.01 | -0.17 | 0.02 | 0.01 |
| ETSY20260612C00049000 | 49.00 | 17.20 | 19.60 | 0.00 | 0 | 0 | 155.16% | 0.93 | 0.01 | -0.12 | 0.01 | 0.01 |
| ETSY20260612C00050000 | 50.00 | 16.70 | 19.00 | 0.00 | 0 | 0 | 163.84% | 0.91 | 0.01 | -0.16 | 0.02 | 0.01 |
| ETSY20260612C00051000 | 51.00 | 15.55 | 17.60 | 0.00 | 0 | 0 | 158.33% | 0.90 | 0.01 | -0.17 | 0.02 | 0.01 |
| ETSY20260612C00052000 | 52.00 | 14.65 | 17.05 | 0.00 | 0 | 0 | 147.08% | 0.90 | 0.01 | -0.16 | 0.02 | 0.01 |
| ETSY20260612C00053000 | 53.00 | 13.55 | 15.60 | 0.00 | 0 | 10 | 141.56% | 0.89 | 0.01 | -0.16 | 0.02 | 0.01 |
| ETSY20260612C00054000 | 54.00 | 12.75 | 14.60 | 0.00 | 0 | 1 | 134.59% | 0.88 | 0.01 | -0.16 | 0.02 | 0.01 |
| ETSY20260612C00055000 | 55.00 | 11.60 | 13.65 | 0.00 | 0 | 4 | 127.57% | 0.87 | 0.02 | -0.16 | 0.02 | 0.01 |
| ETSY20260612C00056000 | 56.00 | 10.80 | 12.65 | 0.00 | 0 | 0 | 119.33% | 0.86 | 0.02 | -0.16 | 0.02 | 0.01 |
| ETSY20260612C00057000 | 57.00 | 9.65 | 11.65 | 10.80 | 32 | 0 | 104.19% | 0.87 | 0.02 | -0.13 | 0.02 | 0.01 |
| ETSY20260612C00058000 | 58.00 | 8.55 | 10.30 | 0.00 | 0 | 27 | 76.80% | 0.91 | 0.02 | -0.08 | 0.02 | 0.01 |
| ETSY20260612C00059000 | 59.00 | 7.45 | 9.75 | 0.00 | 0 | 8 | 89.54% | 0.85 | 0.03 | -0.13 | 0.02 | 0.01 |
| ETSY20260612C00060000 | 60.00 | 6.55 | 8.80 | 0.00 | 0 | 8 | 81.60% | 0.84 | 0.03 | -0.12 | 0.02 | 0.01 |
| ETSY20260612C00061000 | 61.00 | 5.80 | 7.80 | 0.00 | 0 | 20 | 81.99% | 0.80 | 0.03 | -0.14 | 0.03 | 0.01 |
| ETSY20260612C00062000 | 62.00 | 4.80 | 7.05 | 0.00 | 0 | 5 | 77.66% | 0.77 | 0.04 | -0.15 | 0.03 | 0.01 |
| ETSY20260612C00063000 | 63.00 | 4.65 | 5.40 | 0.00 | 0 | 77 | 58.15% | 0.78 | 0.05 | -0.11 | 0.03 | 0.01 |
| ETSY20260612C00064000 | 64.00 | 3.90 | 4.50 | 4.41 | 1 | 23 | 59.59% | 0.72 | 0.06 | -0.13 | 0.03 | 0.01 |
| ETSY20260612C00065000 | 65.00 | 3.20 | 3.90 | 0.00 | 0 | 603 | 56.31% | 0.66 | 0.06 | -0.13 | 0.04 | 0.01 |
| ETSY20260612C00066000 | 66.00 | 2.71 | 3.15 | 2.93 | 1 | 112 | 59.97% | 0.59 | 0.06 | -0.15 | 0.04 | 0.01 |
| ETSY20260612C00067000 | 67.00 | 2.23 | 2.60 | 2.33 | 48 | 21 | 58.12% | 0.52 | 0.07 | -0.15 | 0.04 | 0.01 |
| ETSY20260612C00068000 | 68.00 | 1.79 | 2.13 | 2.03 | 43 | 89 | 59.51% | 0.46 | 0.07 | -0.15 | 0.04 | 0.01 |
| ETSY20260612C00069000 | 69.00 | 1.41 | 1.72 | 0.00 | 0 | 426 | 60.29% | 0.39 | 0.06 | -0.15 | 0.04 | 0.01 |
| ETSY20260612C00070000 | 70.00 | 1.10 | 1.51 | 0.00 | 0 | 100 | 60.58% | 0.34 | 0.06 | -0.14 | 0.04 | 0.00 |
| ETSY20260612C00071000 | 71.00 | 0.86 | 1.16 | 0.99 | 1 | 395 | 61.79% | 0.28 | 0.05 | -0.13 | 0.03 | 0.00 |
| ETSY20260612C00072000 | 72.00 | 0.72 | 1.04 | 0.71 | 56 | 106 | 62.12% | 0.24 | 0.05 | -0.12 | 0.03 | 0.00 |
| ETSY20260612C00073000 | 73.00 | 0.58 | 0.84 | 0.78 | 16 | 70 | 64.53% | 0.20 | 0.04 | -0.11 | 0.03 | 0.00 |
| ETSY20260612C00074000 | 74.00 | 0.37 | 0.72 | 0.00 | 0 | 13 | 64.93% | 0.17 | 0.04 | -0.10 | 0.02 | 0.00 |
| ETSY20260612C00075000 | 75.00 | 0.16 | 0.62 | 0.00 | 0 | 26 | 65.54% | 0.14 | 0.03 | -0.09 | 0.02 | 0.00 |
| ETSY20260612C00076000 | 76.00 | 0.12 | 0.54 | 0.00 | 0 | 32 | 66.79% | 0.11 | 0.03 | -0.08 | 0.02 | 0.00 |
| ETSY20260612C00077000 | 77.00 | 0.10 | 0.40 | 0.00 | 0 | 9 | 65.84% | 0.09 | 0.02 | -0.06 | 0.02 | 0.00 |
| ETSY20260612C00078000 | 78.00 | 0.06 | 0.34 | 0.00 | 0 | 31 | 66.88% | 0.07 | 0.02 | -0.05 | 0.01 | 0.00 |
| ETSY20260612C00079000 | 79.00 | 0.13 | 0.38 | 0.17 | 1 | 13 | 75.47% | 0.08 | 0.02 | -0.07 | 0.02 | 0.00 |
| ETSY20260612C00080000 | 80.00 | 0.01 | 0.35 | 0.00 | 0 | 15 | 72.81% | 0.06 | 0.02 | -0.05 | 0.01 | 0.00 |
| ETSY20260612C00081000 | 81.00 | 0.01 | 0.35 | 0.00 | 0 | 6 | 77.68% | 0.06 | 0.02 | -0.05 | 0.01 | 0.00 |
| ETSY20260612C00082000 | 82.00 | 0.00 | 0.21 | 0.00 | 0 | 5 | 74.38% | 0.04 | 0.01 | -0.04 | 0.01 | 0.00 |
| ETSY20260612C00085000 | 85.00 | 0.00 | 0.59 | 0.00 | 0 | 0 | 102.65% | 0.07 | 0.01 | -0.08 | 0.01 | 0.00 |
| ETSY20260612C00090000 | 90.00 | 0.00 | 1.15 | 0.00 | 0 | 29 | 134.23% | 0.09 | 0.01 | -0.12 | 0.02 | 0.00 |
| ETSY20260612C00095000 | 95.00 | 0.00 | 0.95 | 0.00 | 0 | 32 | 152.15% | 0.08 | 0.01 | -0.13 | 0.01 | 0.00 |
