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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TTE20260618P00035000 | 35.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 182.88% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| TTE20260618P00040000 | 40.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 192.81% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| TTE20260618P00042500 | 42.50 | 0.00 | 2.15 | 0.00 | 0 | 1 | 267.28% | -0.05 | 0.00 | -0.16 | 0.02 | -0.00 |
| TTE20260618P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 249.74% | -0.05 | 0.00 | -0.16 | 0.02 | -0.00 |
| TTE20260618P00047500 | 47.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 233.15% | -0.05 | 0.00 | -0.15 | 0.02 | -0.00 |
| TTE20260618P00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 16 | 172.91% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| TTE20260618P00055000 | 55.00 | 0.00 | 0.10 | 0.00 | 0 | 369 | 108.27% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| TTE20260618P00057500 | 57.50 | 0.00 | 0.75 | 0.00 | 0 | 123 | 136.92% | -0.04 | 0.00 | -0.07 | 0.01 | -0.00 |
| TTE20260618P00060000 | 60.00 | 0.00 | 1.75 | 0.00 | 0 | 492 | 152.46% | -0.07 | 0.00 | -0.12 | 0.02 | -0.00 |
| TTE20260618P00062500 | 62.50 | 0.00 | 0.75 | 0.00 | 0 | 168 | 115.15% | -0.04 | 0.00 | -0.06 | 0.02 | -0.00 |
| TTE20260618P00065000 | 65.00 | 0.00 | 0.15 | 0.00 | 0 | 620 | 79.02% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| TTE20260618P00067500 | 67.50 | 0.00 | 0.15 | 0.00 | 0 | 723 | 70.94% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| TTE20260618P00070000 | 70.00 | 0.00 | 0.15 | 0.00 | 0 | 713 | 63.07% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| TTE20260618P00072500 | 72.50 | 0.00 | 0.15 | 0.00 | 0 | 933 | 55.38% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| TTE20260618P00075000 | 75.00 | 0.00 | 0.20 | 0.00 | 0 | 781 | 50.22% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| TTE20260618P00077500 | 77.50 | 0.05 | 0.20 | 0.00 | 0 | 646 | 44.32% | -0.04 | 0.01 | -0.02 | 0.02 | -0.00 |
| TTE20260618P00080000 | 80.00 | 0.10 | 0.25 | 0.00 | 0 | 587 | 39.14% | -0.06 | 0.02 | -0.03 | 0.02 | -0.00 |
| TTE20260618P00082500 | 82.50 | 0.05 | 0.30 | 0.00 | 0 | 427 | 31.87% | -0.08 | 0.03 | -0.03 | 0.03 | -0.00 |
| TTE20260618P00085000 | 85.00 | 0.25 | 0.55 | 0.48 | 1 | 317 | 29.36% | -0.16 | 0.05 | -0.04 | 0.04 | -0.01 |
| TTE20260618P00087500 | 87.50 | 0.75 | 1.35 | 0.00 | 0 | 541 | 26.84% | -0.29 | 0.07 | -0.06 | 0.06 | -0.01 |
| TTE20260618P00090000 | 90.00 | 1.50 | 2.30 | 1.91 | 1 | 358 | 26.23% | -0.49 | 0.09 | -0.07 | 0.07 | -0.02 |
| TTE20260618P00092500 | 92.50 | 3.00 | 3.70 | 3.80 | 2 | 244 | 25.58% | -0.70 | 0.08 | -0.06 | 0.06 | -0.02 |
| TTE20260618P00095000 | 95.00 | 4.90 | 5.80 | 0.00 | 0 | 279 | 25.55% | -0.86 | 0.05 | -0.04 | 0.04 | -0.02 |
| TTE20260618P00097500 | 97.50 | 7.20 | 8.20 | 0.00 | 0 | 827 | 28.20% | -0.93 | 0.03 | -0.03 | 0.02 | -0.02 |
| TTE20260618P00100000 | 100.00 | 8.10 | 10.80 | 0.00 | 0 | 2 | 40.76% | -0.90 | 0.03 | -0.04 | 0.03 | -0.02 |
| TTE20260618P00105000 | 105.00 | 14.10 | 16.30 | 0.00 | 0 | 0 | 46.87% | -0.95 | 0.01 | -0.03 | 0.02 | -0.02 |
| TTE20260618P00110000 | 110.00 | 19.10 | 22.00 | 0.00 | 0 | 0 | 73.87% | -0.91 | 0.01 | -0.08 | 0.03 | -0.02 |
| TTE20260618P00115000 | 115.00 | 23.90 | 27.00 | 0.00 | 0 | 0 | 81.68% | -0.93 | 0.01 | -0.07 | 0.02 | -0.02 |
| TTE20260618P00120000 | 120.00 | 28.90 | 32.00 | 0.00 | 0 | 0 | 92.34% | -0.93 | 0.01 | -0.07 | 0.02 | -0.02 |
| TTE20260618P00125000 | 125.00 | 33.90 | 37.00 | 0.00 | 0 | 0 | 102.31% | -0.94 | 0.01 | -0.07 | 0.02 | -0.02 |
| TTE20260618P00130000 | 130.00 | 38.90 | 42.00 | 0.00 | 0 | 0 | 111.70% | -0.94 | 0.01 | -0.08 | 0.02 | -0.02 |
| TTE20260618P00135000 | 135.00 | 43.80 | 47.00 | 0.00 | 0 | 0 | 117.81% | -0.95 | 0.01 | -0.07 | 0.02 | -0.02 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TTE20260618C00035000 | 35.00 | 53.40 | 56.30 | 0.00 | 0 | 0 | 347.79% | 0.96 | 0.00 | -0.19 | 0.02 | 0.01 |
| TTE20260618C00040000 | 40.00 | 48.50 | 51.10 | 0.00 | 0 | 0 | 292.30% | 0.95 | 0.00 | -0.16 | 0.02 | 0.01 |
| TTE20260618C00042500 | 42.50 | 45.80 | 48.60 | 0.00 | 0 | 0 | 273.13% | 0.95 | 0.00 | -0.16 | 0.02 | 0.01 |
| TTE20260618C00045000 | 45.00 | 43.50 | 46.10 | 0.00 | 0 | 0 | 255.08% | 0.95 | 0.00 | -0.16 | 0.02 | 0.01 |
| TTE20260618C00047500 | 47.50 | 40.90 | 43.80 | 0.00 | 0 | 0 | 247.92% | 0.94 | 0.00 | -0.18 | 0.02 | 0.02 |
| TTE20260618C00050000 | 50.00 | 38.40 | 41.30 | 0.00 | 0 | 0 | 231.21% | 0.94 | 0.00 | -0.18 | 0.02 | 0.02 |
| TTE20260618C00055000 | 55.00 | 33.10 | 36.60 | 0.00 | 0 | 0 | 211.73% | 0.92 | 0.00 | -0.20 | 0.03 | 0.02 |
| TTE20260618C00057500 | 57.50 | 30.90 | 33.80 | 0.00 | 0 | 0 | 185.39% | 0.92 | 0.00 | -0.17 | 0.03 | 0.02 |
| TTE20260618C00060000 | 60.00 | 28.40 | 31.30 | 0.00 | 0 | 0 | 171.32% | 0.91 | 0.01 | -0.16 | 0.03 | 0.02 |
| TTE20260618C00062500 | 62.50 | 26.00 | 28.70 | 0.00 | 0 | 10 | 154.23% | 0.91 | 0.01 | -0.15 | 0.03 | 0.02 |
| TTE20260618C00065000 | 65.00 | 24.50 | 25.60 | 0.00 | 0 | 64 | 81.21% | 0.98 | 0.00 | -0.02 | 0.01 | 0.02 |
| TTE20260618C00067500 | 67.50 | 22.10 | 23.10 | 0.00 | 0 | 309 | 77.98% | 0.97 | 0.00 | -0.02 | 0.01 | 0.03 |
| TTE20260618C00070000 | 70.00 | 19.40 | 20.50 | 19.95 | 1 | 373 | 92.10% | 0.93 | 0.01 | -0.07 | 0.02 | 0.02 |
| TTE20260618C00072500 | 72.50 | 17.00 | 18.10 | 0.00 | 0 | 989 | 55.74% | 0.98 | 0.01 | -0.01 | 0.01 | 0.03 |
| TTE20260618C00075000 | 75.00 | 14.50 | 15.70 | 0.00 | 0 | 5,089 | 52.18% | 0.97 | 0.01 | -0.02 | 0.01 | 0.03 |
| TTE20260618C00077500 | 77.50 | 12.00 | 13.20 | 0.00 | 0 | 656 | 43.99% | 0.96 | 0.01 | -0.02 | 0.02 | 0.03 |
| TTE20260618C00080000 | 80.00 | 9.50 | 10.70 | 0.00 | 0 | 264 | 35.93% | 0.95 | 0.01 | -0.02 | 0.02 | 0.03 |
| TTE20260618C00082500 | 82.50 | 7.30 | 8.50 | 7.70 | 1 | 359 | 27.95% | 0.95 | 0.02 | -0.02 | 0.02 | 0.03 |
| TTE20260618C00085000 | 85.00 | 5.00 | 5.80 | 0.00 | 0 | 444 | 28.97% | 0.85 | 0.05 | -0.04 | 0.04 | 0.03 |
| TTE20260618C00087500 | 87.50 | 3.00 | 3.80 | 0.00 | 0 | 197 | 26.52% | 0.71 | 0.07 | -0.06 | 0.06 | 0.02 |
| TTE20260618C00090000 | 90.00 | 1.70 | 2.70 | 1.75 | 1 | 1,375 | 25.59% | 0.51 | 0.09 | -0.06 | 0.07 | 0.02 |
| TTE20260618C00092500 | 92.50 | 0.75 | 0.95 | 0.90 | 2 | 3,524 | 25.73% | 0.30 | 0.08 | -0.06 | 0.06 | 0.01 |
| TTE20260618C00095000 | 95.00 | 0.25 | 0.40 | 0.00 | 0 | 2,082 | 25.42% | 0.15 | 0.05 | -0.04 | 0.04 | 0.00 |
| TTE20260618C00097500 | 97.50 | 0.05 | 0.30 | 0.17 | 3 | 1,044 | 28.40% | 0.08 | 0.03 | -0.03 | 0.03 | 0.00 |
| TTE20260618C00100000 | 100.00 | 0.00 | 0.20 | 0.00 | 0 | 1,034 | 31.23% | 0.05 | 0.02 | -0.02 | 0.02 | 0.00 |
| TTE20260618C00105000 | 105.00 | 0.00 | 0.15 | 0.05 | 4 | 344 | 40.46% | 0.03 | 0.01 | -0.02 | 0.01 | 0.00 |
| TTE20260618C00110000 | 110.00 | 0.00 | 1.10 | 0.00 | 0 | 8 | 74.14% | 0.10 | 0.01 | -0.08 | 0.03 | 0.00 |
| TTE20260618C00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 62 | 102.00% | 0.13 | 0.01 | -0.13 | 0.04 | 0.00 |
| TTE20260618C00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 113.92% | 0.12 | 0.01 | -0.14 | 0.04 | 0.00 |
| TTE20260618C00125000 | 125.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 118.75% | 0.10 | 0.01 | -0.13 | 0.03 | 0.00 |
| TTE20260618C00130000 | 130.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 128.84% | 0.09 | 0.01 | -0.13 | 0.03 | 0.00 |
| TTE20260618C00135000 | 135.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 138.33% | 0.09 | 0.01 | -0.13 | 0.03 | 0.00 |
