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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TZA20260612P00001000 | 1.00 | 0.00 | 0.23 | 0.00 | 0 | 0 | 795.34% | -0.03 | 0.02 | -0.02 | 0.00 | -0.00 |
| TZA20260612P00001500 | 1.50 | 0.00 | 0.23 | 0.00 | 0 | 0 | 583.86% | -0.05 | 0.03 | -0.02 | 0.00 | -0.00 |
| TZA20260612P00002000 | 2.00 | 0.00 | 0.23 | 0.00 | 0 | 0 | 441.54% | -0.07 | 0.05 | -0.02 | 0.00 | -0.00 |
| TZA20260612P00002500 | 2.50 | 0.00 | 0.23 | 0.00 | 0 | 0 | 332.88% | -0.10 | 0.08 | -0.02 | 0.00 | -0.00 |
| TZA20260612P00003000 | 3.00 | 0.00 | 0.23 | 0.00 | 0 | 1 | 243.07% | -0.13 | 0.14 | -0.02 | 0.00 | -0.00 |
| TZA20260612P00003500 | 3.50 | 0.00 | 0.05 | 0.00 | 0 | 13 | 98.25% | -0.09 | 0.25 | -0.01 | 0.00 | -0.00 |
| TZA20260612P00004000 | 4.00 | 0.04 | 0.07 | 0.06 | 6 | 48 | 61.04% | -0.25 | 0.84 | -0.01 | 0.00 | -0.00 |
| TZA20260612P00004500 | 4.50 | 0.31 | 0.36 | 0.34 | 30 | 421 | 67.11% | -0.72 | 0.84 | -0.01 | 0.00 | -0.00 |
| TZA20260612P00005000 | 5.00 | 0.68 | 0.82 | 0.00 | 0 | 312 | 103.71% | -0.85 | 0.39 | -0.01 | 0.00 | -0.00 |
| TZA20260612P00005500 | 5.50 | 1.21 | 1.31 | 0.00 | 0 | 16 | 131.70% | -0.90 | 0.23 | -0.01 | 0.00 | -0.00 |
| TZA20260612P00006000 | 6.00 | 1.63 | 1.94 | 0.00 | 0 | 6 | 250.40% | -0.78 | 0.19 | -0.03 | 0.00 | -0.00 |
| TZA20260612P00006500 | 6.50 | 2.13 | 2.47 | 0.00 | 0 | 0 | 188.18% | -0.93 | 0.13 | -0.01 | 0.00 | -0.00 |
| TZA20260612P00007000 | 7.00 | 2.58 | 3.00 | 0.00 | 0 | 6 | 177.97% | -0.97 | 0.08 | -0.01 | 0.00 | -0.00 |
| TZA20260612P00007500 | 7.50 | 3.05 | 3.40 | 0.00 | 0 | 2 | 371.27% | -0.78 | 0.13 | -0.04 | 0.00 | -0.00 |
| TZA20260612P00008000 | 8.00 | 3.55 | 4.00 | 0.00 | 0 | 0 | 395.47% | -0.79 | 0.12 | -0.04 | 0.00 | -0.00 |
| TZA20260612P00008500 | 8.50 | 4.05 | 4.50 | 0.00 | 0 | 0 | 417.59% | -0.79 | 0.11 | -0.05 | 0.00 | -0.00 |
| TZA20260612P00009000 | 9.00 | 4.55 | 4.90 | 4.77 | 2 | 0 | 374.17% | -0.86 | 0.10 | -0.03 | 0.00 | -0.00 |
| TZA20260612P00009500 | 9.50 | 5.05 | 5.45 | 5.08 | 1 | 0 | 426.40% | -0.83 | 0.10 | -0.04 | 0.00 | -0.00 |
| TZA20260612P00010000 | 10.00 | 5.25 | 6.10 | 0.00 | 0 | 0 | 529.19% | -0.76 | 0.09 | -0.06 | 0.00 | -0.00 |
| TZA20260612P00010500 | 10.50 | 5.75 | 6.60 | 0.00 | 0 | 0 | 546.26% | -0.76 | 0.09 | -0.07 | 0.00 | -0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TZA20260612C00001000 | 1.00 | 3.00 | 3.70 | 0.00 | 0 | 0 | 800.24% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| TZA20260612C00001500 | 1.50 | 2.54 | 3.20 | 0.00 | 0 | 0 | 615.95% | 0.95 | 0.03 | -0.03 | 0.00 | 0.00 |
| TZA20260612C00002000 | 2.00 | 2.08 | 2.65 | 0.00 | 0 | 0 | 460.55% | 0.93 | 0.05 | -0.03 | 0.00 | 0.00 |
| TZA20260612C00002500 | 2.50 | 1.58 | 2.17 | 0.00 | 0 | 0 | 356.67% | 0.90 | 0.08 | -0.02 | 0.00 | 0.00 |
| TZA20260612C00003000 | 3.00 | 1.19 | 1.32 | 1.26 | 5 | 1 | 150.04% | 0.95 | 0.11 | -0.01 | 0.00 | 0.00 |
| TZA20260612C00003500 | 3.50 | 0.60 | 0.85 | 0.82 | 52 | 8 | 116.47% | 0.89 | 0.27 | -0.01 | 0.00 | 0.00 |
| TZA20260612C00004000 | 4.00 | 0.29 | 0.32 | 0.32 | 727 | 487 | 61.05% | 0.75 | 0.83 | -0.01 | 0.00 | 0.00 |
| TZA20260612C00004500 | 4.50 | 0.06 | 0.09 | 0.08 | 603 | 1,649 | 68.39% | 0.30 | 0.81 | -0.01 | 0.00 | 0.00 |
| TZA20260612C00005000 | 5.00 | 0.01 | 0.07 | 0.02 | 483 | 2,138 | 74.77% | 0.08 | 0.31 | -0.00 | 0.00 | 0.00 |
| TZA20260612C00005500 | 5.50 | 0.00 | 0.02 | 0.02 | 71 | 65,346 | 98.06% | 0.04 | 0.15 | -0.00 | 0.00 | 0.00 |
| TZA20260612C00006000 | 6.00 | 0.00 | 0.02 | 0.01 | 8 | 78 | 123.45% | 0.04 | 0.10 | -0.00 | 0.00 | 0.00 |
| TZA20260612C00006500 | 6.50 | 0.00 | 0.04 | 0.00 | 0 | 36 | 156.03% | 0.04 | 0.09 | -0.00 | 0.00 | 0.00 |
| TZA20260612C00007000 | 7.00 | 0.00 | 0.23 | 0.00 | 0 | 25 | 275.17% | 0.16 | 0.14 | -0.02 | 0.00 | 0.00 |
| TZA20260612C00007500 | 7.50 | 0.00 | 0.23 | 0.00 | 0 | 18 | 299.49% | 0.15 | 0.12 | -0.03 | 0.00 | 0.00 |
| TZA20260612C00008000 | 8.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 265.12% | 0.08 | 0.09 | -0.01 | 0.00 | 0.00 |
| TZA20260612C00008500 | 8.50 | 0.00 | 0.23 | 0.00 | 0 | 0 | 341.81% | 0.13 | 0.10 | -0.03 | 0.00 | 0.00 |
| TZA20260612C00009000 | 9.00 | 0.00 | 0.07 | 0.00 | 0 | 3 | 280.99% | 0.06 | 0.06 | -0.01 | 0.00 | 0.00 |
| TZA20260612C00009500 | 9.50 | 0.00 | 0.23 | 0.00 | 0 | 0 | 377.78% | 0.13 | 0.09 | -0.03 | 0.00 | 0.00 |
| TZA20260612C00010000 | 10.00 | 0.00 | 0.23 | 0.00 | 0 | 35 | 393.92% | 0.12 | 0.08 | -0.03 | 0.00 | 0.00 |
| TZA20260612C00010500 | 10.50 | 0.00 | 0.23 | 0.00 | 0 | 5 | 409.03% | 0.12 | 0.08 | -0.03 | 0.00 | 0.00 |
