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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TOST20260612C00013000 | 13.00 | 11.10 | 14.10 | 0.00 | 0 | 0 | 322.11% | 0.94 | 0.01 | -0.08 | 0.00 | 0.00 |
| TOST20260612C00014000 | 14.00 | 10.10 | 13.05 | 0.00 | 0 | 0 | 286.89% | 0.94 | 0.01 | -0.08 | 0.00 | 0.00 |
| TOST20260612C00015000 | 15.00 | 9.60 | 11.60 | 0.00 | 0 | 0 | 263.75% | 0.93 | 0.01 | -0.08 | 0.01 | 0.00 |
| TOST20260612C00016000 | 16.00 | 8.30 | 10.70 | 0.00 | 0 | 0 | 219.19% | 0.93 | 0.02 | -0.06 | 0.01 | 0.00 |
| TOST20260612C00017000 | 17.00 | 7.30 | 9.70 | 0.00 | 0 | 1 | 195.51% | 0.92 | 0.02 | -0.06 | 0.01 | 0.00 |
| TOST20260612C00018000 | 18.00 | 6.10 | 8.70 | 0.00 | 0 | 1 | 155.14% | 0.93 | 0.02 | -0.04 | 0.01 | 0.00 |
| TOST20260612C00019000 | 19.00 | 5.80 | 6.80 | 0.00 | 0 | 0 | 114.07% | 0.95 | 0.02 | -0.02 | 0.00 | 0.00 |
| TOST20260612C00020000 | 20.00 | 5.00 | 5.80 | 5.40 | 6 | 58 | 115.68% | 0.91 | 0.03 | -0.04 | 0.01 | 0.00 |
| TOST20260612C00020500 | 20.50 | 3.70 | 6.20 | 0.00 | 0 | 2 | 113.42% | 0.89 | 0.04 | -0.04 | 0.01 | 0.00 |
| TOST20260612C00021000 | 21.00 | 3.85 | 4.80 | 0.00 | 0 | 0 | 84.88% | 0.92 | 0.04 | -0.03 | 0.01 | 0.00 |
| TOST20260612C00021500 | 21.50 | 2.73 | 4.95 | 0.00 | 0 | 0 | 82.54% | 0.90 | 0.05 | -0.03 | 0.01 | 0.00 |
| TOST20260612C00022000 | 22.00 | 3.00 | 3.95 | 0.00 | 0 | 1,397 | 92.42% | 0.84 | 0.07 | -0.05 | 0.01 | 0.00 |
| TOST20260612C00022500 | 22.50 | 2.51 | 3.25 | 0.00 | 0 | 0 | 66.47% | 0.87 | 0.08 | -0.03 | 0.01 | 0.00 |
| TOST20260612C00023000 | 23.00 | 1.74 | 2.79 | 0.00 | 0 | 46 | 55.59% | 0.86 | 0.10 | -0.03 | 0.01 | 0.00 |
| TOST20260612C00023500 | 23.50 | 1.78 | 2.05 | 0.00 | 0 | 3 | 59.59% | 0.79 | 0.12 | -0.04 | 0.01 | 0.00 |
| TOST20260612C00024000 | 24.00 | 1.52 | 1.68 | 1.62 | 10 | 135 | 61.77% | 0.71 | 0.14 | -0.05 | 0.01 | 0.00 |
| TOST20260612C00024500 | 24.50 | 1.12 | 1.34 | 0.00 | 0 | 38 | 59.70% | 0.64 | 0.16 | -0.05 | 0.01 | 0.00 |
| TOST20260612C00025000 | 25.00 | 0.90 | 1.06 | 1.15 | 239 | 1,922 | 58.68% | 0.55 | 0.17 | -0.05 | 0.02 | 0.00 |
| TOST20260612C00025500 | 25.50 | 0.64 | 0.83 | 0.88 | 72 | 142 | 58.17% | 0.47 | 0.17 | -0.05 | 0.02 | 0.00 |
| TOST20260612C00026000 | 26.00 | 0.50 | 0.64 | 0.64 | 67 | 2,498 | 58.51% | 0.39 | 0.16 | -0.05 | 0.02 | 0.00 |
| TOST20260612C00026500 | 26.50 | 0.37 | 0.49 | 0.40 | 15 | 113 | 59.70% | 0.31 | 0.15 | -0.05 | 0.01 | 0.00 |
| TOST20260612C00027000 | 27.00 | 0.22 | 0.37 | 0.35 | 53 | 133 | 59.25% | 0.25 | 0.13 | -0.04 | 0.01 | 0.00 |
| TOST20260612C00027500 | 27.50 | 0.20 | 0.28 | 0.25 | 4 | 45 | 60.60% | 0.19 | 0.11 | -0.04 | 0.01 | 0.00 |
| TOST20260612C00028000 | 28.00 | 0.12 | 0.21 | 0.19 | 69 | 321 | 61.46% | 0.15 | 0.10 | -0.03 | 0.01 | 0.00 |
| TOST20260612C00028500 | 28.50 | 0.05 | 0.16 | 0.00 | 0 | 82 | 62.78% | 0.12 | 0.08 | -0.03 | 0.01 | 0.00 |
| TOST20260612C00029000 | 29.00 | 0.04 | 0.12 | 0.00 | 0 | 266 | 62.28% | 0.08 | 0.06 | -0.02 | 0.01 | 0.00 |
| TOST20260612C00029500 | 29.50 | 0.02 | 0.09 | 0.00 | 0 | 0 | 62.14% | 0.06 | 0.05 | -0.02 | 0.00 | 0.00 |
| TOST20260612C00030000 | 30.00 | 0.05 | 0.29 | 0.00 | 0 | 1,023 | 83.54% | 0.11 | 0.05 | -0.03 | 0.01 | 0.00 |
| TOST20260612C00030500 | 30.50 | 0.00 | 0.47 | 0.00 | 0 | 0 | 91.32% | 0.11 | 0.05 | -0.04 | 0.01 | 0.00 |
| TOST20260612C00031000 | 31.00 | 0.00 | 0.17 | 0.00 | 0 | 1,414 | 82.58% | 0.06 | 0.04 | -0.02 | 0.00 | 0.00 |
| TOST20260612C00031500 | 31.50 | 0.00 | 0.77 | 0.00 | 0 | 0 | 128.36% | 0.16 | 0.05 | -0.07 | 0.01 | 0.00 |
| TOST20260612C00032000 | 32.00 | 0.00 | 1.12 | 0.00 | 0 | 20 | 149.75% | 0.19 | 0.04 | -0.09 | 0.01 | 0.00 |
| TOST20260612C00033000 | 33.00 | 0.00 | 0.16 | 0.00 | 0 | 2 | 100.14% | 0.05 | 0.03 | -0.02 | 0.00 | 0.00 |
| TOST20260612C00034000 | 34.00 | 0.00 | 1.00 | 0.00 | 0 | 12 | 168.69% | 0.16 | 0.04 | -0.09 | 0.01 | 0.00 |
| TOST20260612C00035000 | 35.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 231.04% | 0.24 | 0.03 | -0.16 | 0.01 | 0.00 |
| TOST20260612C00036000 | 36.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 216.74% | 0.19 | 0.03 | -0.13 | 0.01 | 0.00 |
| TOST20260612C00037000 | 37.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 252.78% | 0.22 | 0.03 | -0.17 | 0.01 | 0.00 |
| TOST20260612C00038000 | 38.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 262.93% | 0.22 | 0.03 | -0.17 | 0.01 | 0.00 |
| TOST20260612C00039000 | 39.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 227.95% | 0.15 | 0.03 | -0.11 | 0.01 | 0.00 |
| TOST20260612C00040000 | 40.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 281.99% | 0.21 | 0.03 | -0.18 | 0.01 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TOST20260612P00013000 | 13.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 436.38% | -0.10 | 0.01 | -0.16 | 0.01 | -0.00 |
| TOST20260612P00014000 | 14.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 306.13% | -0.07 | 0.01 | -0.09 | 0.01 | -0.00 |
| TOST20260612P00015000 | 15.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 326.92% | -0.10 | 0.01 | -0.13 | 0.01 | -0.00 |
| TOST20260612P00016000 | 16.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 285.99% | -0.11 | 0.02 | -0.12 | 0.01 | -0.00 |
| TOST20260612P00017000 | 17.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 254.26% | -0.12 | 0.02 | -0.11 | 0.01 | -0.00 |
| TOST20260612P00018000 | 18.00 | 0.00 | 1.43 | 0.00 | 0 | 7 | 228.47% | -0.13 | 0.02 | -0.11 | 0.01 | -0.00 |
| TOST20260612P00019000 | 19.00 | 0.00 | 0.44 | 0.00 | 0 | 108 | 139.07% | -0.08 | 0.03 | -0.04 | 0.01 | -0.00 |
| TOST20260612P00020000 | 20.00 | 0.00 | 0.26 | 0.00 | 0 | 108 | 104.07% | -0.07 | 0.03 | -0.03 | 0.01 | -0.00 |
| TOST20260612P00020500 | 20.50 | 0.00 | 0.28 | 0.00 | 0 | 0 | 97.05% | -0.08 | 0.04 | -0.03 | 0.01 | -0.00 |
| TOST20260612P00021000 | 21.00 | 0.00 | 0.38 | 0.06 | 4 | 59 | 95.92% | -0.10 | 0.05 | -0.04 | 0.01 | -0.00 |
| TOST20260612P00021500 | 21.50 | 0.03 | 0.10 | 0.07 | 14 | 3 | 65.90% | -0.06 | 0.04 | -0.02 | 0.00 | -0.00 |
| TOST20260612P00022000 | 22.00 | 0.05 | 0.14 | 0.08 | 49 | 1,497 | 61.13% | -0.07 | 0.06 | -0.02 | 0.01 | -0.00 |
| TOST20260612P00022500 | 22.50 | 0.10 | 0.20 | 0.15 | 47 | 7 | 60.70% | -0.11 | 0.08 | -0.02 | 0.01 | -0.00 |
| TOST20260612P00023000 | 23.00 | 0.20 | 0.24 | 0.21 | 14 | 1,030 | 60.00% | -0.16 | 0.10 | -0.03 | 0.01 | -0.00 |
| TOST20260612P00023500 | 23.50 | 0.24 | 0.39 | 0.26 | 57 | 216 | 58.70% | -0.21 | 0.12 | -0.04 | 0.01 | -0.00 |
| TOST20260612P00024000 | 24.00 | 0.37 | 0.53 | 0.41 | 8 | 290 | 57.34% | -0.28 | 0.15 | -0.04 | 0.01 | -0.00 |
| TOST20260612P00024500 | 24.50 | 0.53 | 0.65 | 0.64 | 34 | 113 | 57.67% | -0.36 | 0.16 | -0.05 | 0.01 | -0.00 |
| TOST20260612P00025000 | 25.00 | 0.76 | 0.95 | 0.70 | 95 | 124 | 57.10% | -0.45 | 0.17 | -0.05 | 0.02 | -0.00 |
| TOST20260612P00025500 | 25.50 | 1.02 | 1.23 | 1.09 | 21 | 27 | 57.25% | -0.53 | 0.17 | -0.05 | 0.02 | -0.00 |
| TOST20260612P00026000 | 26.00 | 1.34 | 1.58 | 1.31 | 27 | 80 | 56.25% | -0.62 | 0.17 | -0.05 | 0.02 | -0.00 |
| TOST20260612P00026500 | 26.50 | 1.66 | 1.96 | 1.73 | 24 | 27 | 56.20% | -0.70 | 0.16 | -0.04 | 0.01 | -0.00 |
| TOST20260612P00027000 | 27.00 | 2.05 | 2.35 | 2.16 | 3 | 34 | 56.12% | -0.77 | 0.14 | -0.04 | 0.01 | -0.01 |
| TOST20260612P00027500 | 27.50 | 2.19 | 2.76 | 0.00 | 0 | 38 | 54.02% | -0.83 | 0.11 | -0.03 | 0.01 | -0.01 |
| TOST20260612P00028000 | 28.00 | 2.28 | 3.80 | 2.45 | 1 | 21 | 57.81% | -0.86 | 0.09 | -0.03 | 0.01 | -0.01 |
| TOST20260612P00028500 | 28.50 | 2.22 | 4.50 | 0.00 | 0 | 0 | 42.54% | -0.96 | 0.05 | -0.01 | 0.00 | -0.01 |
| TOST20260612P00029000 | 29.00 | 2.68 | 4.45 | 0.00 | 0 | 31 | 118.71% | -0.74 | 0.07 | -0.08 | 0.01 | -0.01 |
| TOST20260612P00029500 | 29.50 | 3.15 | 5.05 | 0.00 | 0 | 0 | 134.29% | -0.74 | 0.06 | -0.10 | 0.01 | -0.01 |
| TOST20260612P00030000 | 30.00 | 3.45 | 6.05 | 0.00 | 0 | 36 | 179.00% | -0.68 | 0.05 | -0.14 | 0.01 | -0.00 |
| TOST20260612P00030500 | 30.50 | 4.00 | 6.00 | 0.00 | 0 | 0 | 145.03% | -0.76 | 0.05 | -0.10 | 0.01 | -0.01 |
| TOST20260612P00031000 | 31.00 | 5.35 | 6.35 | 0.00 | 0 | 0 | 77.14% | -0.95 | 0.03 | -0.02 | 0.00 | -0.01 |
| TOST20260612P00031500 | 31.50 | 4.95 | 6.80 | 0.00 | 0 | 0 | 140.83% | -0.81 | 0.05 | -0.08 | 0.01 | -0.01 |
| TOST20260612P00032000 | 32.00 | 5.30 | 7.45 | 0.00 | 0 | 0 | 160.80% | -0.79 | 0.04 | -0.10 | 0.01 | -0.01 |
| TOST20260612P00033000 | 33.00 | 6.30 | 8.35 | 0.00 | 0 | 0 | 163.72% | -0.82 | 0.04 | -0.09 | 0.01 | -0.01 |
| TOST20260612P00034000 | 34.00 | 7.30 | 9.60 | 0.00 | 0 | 1 | 198.22% | -0.79 | 0.04 | -0.12 | 0.01 | -0.01 |
| TOST20260612P00035000 | 35.00 | 8.75 | 11.10 | 0.00 | 0 | 0 | 130.15% | -0.93 | 0.03 | -0.03 | 0.01 | -0.01 |
| TOST20260612P00036000 | 36.00 | 9.50 | 12.25 | 0.00 | 0 | 0 | 127.31% | -0.95 | 0.02 | -0.02 | 0.00 | -0.01 |
| TOST20260612P00037000 | 37.00 | 10.05 | 13.45 | 0.00 | 0 | 1 | 300.22% | -0.71 | 0.03 | -0.22 | 0.01 | -0.01 |
| TOST20260612P00038000 | 38.00 | 11.35 | 14.25 | 0.00 | 0 | 1 | 109.93% | -0.99 | 0.01 | -0.00 | 0.00 | -0.00 |
| TOST20260612P00039000 | 39.00 | 11.95 | 15.40 | 0.00 | 0 | 0 | 317.56% | -0.73 | 0.03 | -0.23 | 0.01 | -0.01 |
| TOST20260612P00040000 | 40.00 | 14.35 | 16.35 | 15.35 | 1 | 0 | 232.92% | -0.86 | 0.02 | -0.11 | 0.01 | -0.01 |
