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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TMF20260612P00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 132 | 105.48% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| TMF20260612P00028000 | 28.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 73.73% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| TMF20260612P00029000 | 29.00 | 0.00 | 0.05 | 0.00 | 0 | 29 | 63.61% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| TMF20260612P00030000 | 30.00 | 0.00 | 0.04 | 0.02 | 3 | 523 | 49.71% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| TMF20260612P00030500 | 30.50 | 0.00 | 0.25 | 0.00 | 0 | 10 | 48.86% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| TMF20260612P00031000 | 31.00 | 0.00 | 0.03 | 0.01 | 142 | 246 | 40.51% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| TMF20260612P00031500 | 31.50 | 0.01 | 0.04 | 0.03 | 1 | 90 | 39.12% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| TMF20260612P00032000 | 32.00 | 0.02 | 0.05 | 0.04 | 12 | 1,683 | 36.49% | -0.05 | 0.05 | -0.01 | 0.01 | -0.00 |
| TMF20260612P00032500 | 32.50 | 0.04 | 0.06 | 0.05 | 35 | 634 | 33.88% | -0.07 | 0.07 | -0.01 | 0.01 | -0.00 |
| TMF20260612P00033000 | 33.00 | 0.05 | 0.07 | 0.07 | 3 | 402 | 29.71% | -0.08 | 0.10 | -0.01 | 0.01 | -0.00 |
| TMF20260612P00033500 | 33.50 | 0.09 | 0.11 | 0.11 | 17 | 382 | 27.86% | -0.14 | 0.15 | -0.02 | 0.01 | -0.00 |
| TMF20260612P00034000 | 34.00 | 0.17 | 0.20 | 0.17 | 33 | 713 | 26.94% | -0.22 | 0.21 | -0.03 | 0.02 | -0.00 |
| TMF20260612P00034500 | 34.50 | 0.29 | 0.33 | 0.30 | 65 | 264 | 25.82% | -0.34 | 0.27 | -0.03 | 0.02 | -0.00 |
| TMF20260612P00035000 | 35.00 | 0.47 | 0.53 | 0.50 | 52 | 292 | 25.26% | -0.48 | 0.30 | -0.03 | 0.02 | -0.00 |
| TMF20260612P00035500 | 35.50 | 0.74 | 0.81 | 0.74 | 36 | 96 | 24.69% | -0.63 | 0.30 | -0.03 | 0.02 | -0.00 |
| TMF20260612P00036000 | 36.00 | 1.07 | 1.18 | 1.02 | 21 | 71 | 25.76% | -0.76 | 0.24 | -0.03 | 0.02 | -0.00 |
| TMF20260612P00036500 | 36.50 | 1.50 | 1.63 | 0.00 | 0 | 51 | 26.93% | -0.85 | 0.18 | -0.02 | 0.01 | -0.00 |
| TMF20260612P00037000 | 37.00 | 1.98 | 2.07 | 0.00 | 0 | 113 | 28.56% | -0.90 | 0.12 | -0.02 | 0.01 | -0.00 |
| TMF20260612P00037500 | 37.50 | 2.43 | 2.55 | 2.51 | 1 | 3 | 31.05% | -0.93 | 0.09 | -0.01 | 0.01 | -0.00 |
| TMF20260612P00038000 | 38.00 | 2.93 | 3.05 | 3.00 | 1 | 115 | 37.13% | -0.93 | 0.08 | -0.02 | 0.01 | -0.00 |
| TMF20260612P00038500 | 38.50 | 3.45 | 3.55 | 0.00 | 0 | 3 | 35.73% | -0.97 | 0.05 | -0.01 | 0.00 | -0.00 |
| TMF20260612P00039000 | 39.00 | 3.95 | 4.05 | 0.00 | 0 | 2 | 39.51% | -0.97 | 0.04 | -0.01 | 0.00 | -0.00 |
| TMF20260612P00039500 | 39.50 | 4.40 | 4.55 | 0.00 | 0 | 30 | 43.12% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
| TMF20260612P00040000 | 40.00 | 4.95 | 5.05 | 0.00 | 0 | 10 | 46.82% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
| TMF20260612P00040500 | 40.50 | 5.40 | 5.55 | 0.00 | 0 | 15 | 50.62% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
| TMF20260612P00041000 | 41.00 | 5.90 | 6.05 | 0.00 | 0 | 1 | 65.58% | -0.94 | 0.04 | -0.02 | 0.01 | -0.00 |
| TMF20260612P00042000 | 42.00 | 6.90 | 7.05 | 0.00 | 0 | 7 | 61.00% | -0.98 | 0.02 | -0.01 | 0.00 | -0.00 |
| TMF20260612P00043000 | 43.00 | 7.90 | 8.05 | 0.00 | 0 | 0 | 67.33% | -0.98 | 0.02 | -0.01 | 0.00 | -0.00 |
| TMF20260612P00044000 | 44.00 | 8.90 | 9.05 | 0.00 | 0 | 0 | 87.93% | -0.95 | 0.02 | -0.03 | 0.00 | -0.00 |
| TMF20260612P00045000 | 45.00 | 9.90 | 10.05 | 0.00 | 0 | 0 | 94.81% | -0.96 | 0.02 | -0.03 | 0.00 | -0.00 |
| TMF20260612P00046000 | 46.00 | 10.90 | 11.05 | 0.00 | 0 | 0 | 101.45% | -0.96 | 0.02 | -0.03 | 0.00 | -0.00 |
| TMF20260612P00047000 | 47.00 | 11.70 | 12.05 | 0.00 | 0 | 0 | 107.87% | -0.96 | 0.02 | -0.03 | 0.00 | -0.00 |
| TMF20260612P00050000 | 50.00 | 14.90 | 15.05 | 0.00 | 0 | 0 | 125.98% | -0.97 | 0.01 | -0.03 | 0.00 | -0.01 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TMF20260612C00025000 | 25.00 | 10.00 | 10.10 | 0.00 | 0 | 38 | 124.85% | 0.97 | 0.01 | -0.02 | 0.00 | 0.01 |
| TMF20260612C00028000 | 28.00 | 7.00 | 7.10 | 0.00 | 0 | 0 | 87.43% | 0.96 | 0.02 | -0.02 | 0.00 | 0.01 |
| TMF20260612C00029000 | 29.00 | 6.00 | 6.10 | 0.00 | 0 | 2 | 44.49% | 1.00 | 0.00 | 0.00 | 0.00 | 0.01 |
| TMF20260612C00030000 | 30.00 | 5.00 | 5.10 | 0.00 | 0 | 5 | 51.21% | 0.98 | 0.02 | -0.01 | 0.00 | 0.01 |
| TMF20260612C00030500 | 30.50 | 4.50 | 4.60 | 0.00 | 0 | 3 | 46.31% | 0.98 | 0.02 | -0.01 | 0.00 | 0.01 |
| TMF20260612C00031000 | 31.00 | 4.00 | 4.10 | 0.00 | 0 | 33 | 41.46% | 0.98 | 0.02 | -0.01 | 0.00 | 0.01 |
| TMF20260612C00031500 | 31.50 | 3.50 | 3.60 | 0.00 | 0 | 1 | 36.04% | 0.98 | 0.03 | -0.01 | 0.00 | 0.01 |
| TMF20260612C00032000 | 32.00 | 3.00 | 3.15 | 0.00 | 0 | 65 | 31.31% | 0.98 | 0.04 | -0.00 | 0.00 | 0.01 |
| TMF20260612C00032500 | 32.50 | 2.55 | 2.63 | 0.00 | 0 | 147 | 31.03% | 0.95 | 0.06 | -0.01 | 0.01 | 0.01 |
| TMF20260612C00033000 | 33.00 | 2.07 | 2.15 | 0.00 | 0 | 113 | 29.59% | 0.92 | 0.10 | -0.01 | 0.01 | 0.01 |
| TMF20260612C00033500 | 33.50 | 1.62 | 1.70 | 0.00 | 0 | 53 | 27.88% | 0.86 | 0.15 | -0.02 | 0.01 | 0.01 |
| TMF20260612C00034000 | 34.00 | 1.20 | 1.28 | 1.22 | 5 | 460 | 26.42% | 0.78 | 0.21 | -0.03 | 0.02 | 0.01 |
| TMF20260612C00034500 | 34.50 | 0.83 | 0.93 | 0.78 | 86 | 307 | 25.65% | 0.66 | 0.27 | -0.03 | 0.02 | 0.00 |
| TMF20260612C00035000 | 35.00 | 0.54 | 0.60 | 0.62 | 3 | 636 | 25.36% | 0.52 | 0.30 | -0.03 | 0.02 | 0.00 |
| TMF20260612C00035500 | 35.50 | 0.31 | 0.35 | 0.32 | 32 | 587 | 24.83% | 0.37 | 0.29 | -0.03 | 0.02 | 0.00 |
| TMF20260612C00036000 | 36.00 | 0.17 | 0.20 | 0.19 | 63 | 699 | 25.38% | 0.24 | 0.24 | -0.03 | 0.02 | 0.00 |
| TMF20260612C00036500 | 36.50 | 0.03 | 0.15 | 0.12 | 188 | 247 | 26.66% | 0.16 | 0.17 | -0.02 | 0.01 | 0.00 |
| TMF20260612C00037000 | 37.00 | 0.07 | 0.09 | 0.07 | 167 | 187 | 28.44% | 0.10 | 0.12 | -0.02 | 0.01 | 0.00 |
| TMF20260612C00037500 | 37.50 | 0.04 | 0.07 | 0.00 | 0 | 172 | 41.33% | 0.14 | 0.10 | -0.03 | 0.01 | 0.00 |
| TMF20260612C00038000 | 38.00 | 0.03 | 0.06 | 0.05 | 35 | 128 | 34.56% | 0.06 | 0.07 | -0.01 | 0.01 | 0.00 |
| TMF20260612C00038500 | 38.50 | 0.03 | 0.08 | 0.04 | 60 | 149 | 40.52% | 0.06 | 0.06 | -0.02 | 0.01 | 0.00 |
| TMF20260612C00039000 | 39.00 | 0.02 | 0.05 | 0.00 | 0 | 231 | 41.02% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| TMF20260612C00039500 | 39.50 | 0.01 | 0.03 | 0.00 | 0 | 440 | 40.87% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| TMF20260612C00040000 | 40.00 | 0.00 | 0.25 | 0.00 | 0 | 443 | 63.28% | 0.09 | 0.05 | -0.03 | 0.01 | 0.00 |
| TMF20260612C00040500 | 40.50 | 0.01 | 0.05 | 0.02 | 10 | 804 | 51.04% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| TMF20260612C00041000 | 41.00 | 0.00 | 0.25 | 0.01 | 1 | 13 | 53.02% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| TMF20260612C00042000 | 42.00 | 0.00 | 0.05 | 0.00 | 0 | 85 | 59.71% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| TMF20260612C00043000 | 43.00 | 0.00 | 0.05 | 0.00 | 0 | 14 | 66.13% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| TMF20260612C00044000 | 44.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 72.31% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| TMF20260612C00045000 | 45.00 | 0.00 | 0.05 | 0.00 | 0 | 340 | 78.27% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| TMF20260612C00046000 | 46.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 84.02% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| TMF20260612C00047000 | 47.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 89.59% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| TMF20260612C00050000 | 50.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 105.33% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
