만기
Puts
시장일 June 05, 2026
Calls
시장일 June 05, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSYW20260618P00039000 | 39.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 74.95% | -0.19 | 0.04 | -0.06 | 0.02 | -0.00 |
| TSYW20260618P00040000 | 40.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 64.68% | -0.21 | 0.05 | -0.06 | 0.02 | -0.00 |
| TSYW20260618P00041000 | 41.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 55.16% | -0.25 | 0.07 | -0.06 | 0.03 | -0.00 |
| TSYW20260618P00042000 | 42.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 44.18% | -0.29 | 0.09 | -0.05 | 0.03 | -0.00 |
| TSYW20260618P00043000 | 43.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 34.75% | -0.37 | 0.13 | -0.04 | 0.03 | -0.01 |
| TSYW20260618P00044000 | 44.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 25.08% | -0.52 | 0.19 | -0.03 | 0.03 | -0.01 |
| TSYW20260618P00045000 | 45.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 14.98% | -0.82 | 0.21 | -0.01 | 0.02 | -0.01 |
| TSYW20260618P00046000 | 46.00 | 0.80 | 3.80 | 0.00 | 0 | 0 | 14.40% | -0.96 | 0.07 | -0.00 | 0.01 | -0.02 |
| TSYW20260618P00047000 | 47.00 | 1.80 | 4.80 | 0.00 | 0 | 0 | 19.71% | -0.96 | 0.04 | -0.00 | 0.01 | -0.02 |
| TSYW20260618P00048000 | 48.00 | 2.75 | 5.70 | 0.00 | 0 | 0 | 24.80% | -0.97 | 0.03 | -0.00 | 0.01 | -0.02 |
| TSYW20260618P00049000 | 49.00 | 3.70 | 6.70 | 0.00 | 0 | 0 | 97.63% | -0.69 | 0.04 | -0.11 | 0.03 | -0.01 |
| TSYW20260618P00050000 | 50.00 | 4.70 | 7.70 | 0.00 | 0 | 0 | 105.83% | -0.71 | 0.04 | -0.11 | 0.03 | -0.01 |
| TSYW20260618P00051000 | 51.00 | 5.70 | 8.70 | 0.00 | 0 | 0 | 113.61% | -0.72 | 0.04 | -0.12 | 0.03 | -0.01 |
| TSYW20260618P00052000 | 52.00 | 6.70 | 9.70 | 0.00 | 0 | 0 | 121.02% | -0.73 | 0.03 | -0.13 | 0.03 | -0.02 |
| TSYW20260618P00053000 | 53.00 | 7.70 | 10.70 | 0.00 | 0 | 0 | 128.10% | -0.74 | 0.03 | -0.13 | 0.03 | -0.02 |
| TSYW20260618P00054000 | 54.00 | 8.70 | 11.70 | 0.00 | 0 | 0 | 134.91% | -0.75 | 0.03 | -0.13 | 0.03 | -0.02 |
| TSYW20260618P00055000 | 55.00 | 9.70 | 12.70 | 0.00 | 0 | 0 | 141.45% | -0.76 | 0.03 | -0.14 | 0.03 | -0.02 |
| TSYW20260618P00056000 | 56.00 | 10.70 | 13.70 | 0.00 | 0 | 0 | 147.77% | -0.76 | 0.02 | -0.14 | 0.03 | -0.02 |
| TSYW20260618P00057000 | 57.00 | 11.70 | 14.70 | 0.00 | 0 | 0 | 153.87% | -0.77 | 0.02 | -0.14 | 0.02 | -0.02 |
| TSYW20260618P00058000 | 58.00 | 12.70 | 15.70 | 0.00 | 0 | 0 | 159.77% | -0.78 | 0.02 | -0.15 | 0.02 | -0.02 |
| TSYW20260618P00059000 | 59.00 | 13.70 | 16.70 | 0.00 | 0 | 0 | 165.48% | -0.78 | 0.02 | -0.15 | 0.02 | -0.02 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSYW20260618C00039000 | 39.00 | 3.40 | 6.40 | 0.00 | 0 | 0 | 42.21% | 0.96 | 0.04 | -0.02 | 0.01 | 0.00 |
| TSYW20260618C00040000 | 40.00 | 2.45 | 5.40 | 0.00 | 0 | 0 | 37.78% | 0.93 | 0.06 | -0.02 | 0.01 | 0.00 |
| TSYW20260618C00041000 | 41.00 | 1.45 | 4.40 | 0.00 | 0 | 0 | 30.19% | 0.91 | 0.09 | -0.02 | 0.01 | 0.00 |
| TSYW20260618C00042000 | 42.00 | 0.45 | 3.40 | 0.00 | 0 | 0 | 22.36% | 0.88 | 0.15 | -0.02 | 0.02 | 0.01 |
| TSYW20260618C00043000 | 43.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 21.01% | 0.71 | 0.22 | -0.03 | 0.03 | 0.01 |
| TSYW20260618C00044000 | 44.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 28.06% | 0.49 | 0.17 | -0.04 | 0.03 | 0.01 |
| TSYW20260618C00045000 | 45.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 36.50% | 0.37 | 0.12 | -0.04 | 0.03 | 0.00 |
| TSYW20260618C00046000 | 46.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 45.82% | 0.30 | 0.09 | -0.05 | 0.03 | 0.00 |
| TSYW20260618C00047000 | 47.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 54.83% | 0.27 | 0.07 | -0.06 | 0.03 | 0.00 |
| TSYW20260618C00048000 | 48.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 62.14% | 0.24 | 0.06 | -0.06 | 0.03 | 0.00 |
| TSYW20260618C00049000 | 49.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 30.25% | 0.03 | 0.03 | -0.01 | 0.01 | 0.00 |
| TSYW20260618C00050000 | 50.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 77.04% | 0.20 | 0.04 | -0.07 | 0.02 | 0.00 |
| TSYW20260618C00051000 | 51.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 83.89% | 0.19 | 0.04 | -0.07 | 0.02 | 0.00 |
| TSYW20260618C00052000 | 52.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 90.42% | 0.18 | 0.03 | -0.08 | 0.02 | 0.00 |
| TSYW20260618C00053000 | 53.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 96.68% | 0.17 | 0.03 | -0.08 | 0.02 | 0.00 |
| TSYW20260618C00054000 | 54.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 102.69% | 0.17 | 0.03 | -0.08 | 0.02 | 0.00 |
| TSYW20260618C00055000 | 55.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 108.47% | 0.16 | 0.03 | -0.08 | 0.02 | 0.00 |
| TSYW20260618C00056000 | 56.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 114.05% | 0.15 | 0.02 | -0.08 | 0.02 | 0.00 |
| TSYW20260618C00057000 | 57.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 119.45% | 0.15 | 0.02 | -0.09 | 0.02 | 0.00 |
| TSYW20260618C00058000 | 58.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 124.67% | 0.14 | 0.02 | -0.09 | 0.02 | 0.00 |
| TSYW20260618C00059000 | 59.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 129.74% | 0.14 | 0.02 | -0.09 | 0.02 | 0.00 |
