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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CGEM20260618P00005000 | 5.00 | 0.00 | 4.90 | 0.00 | 0 | 3 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| CGEM20260618P00006000 | 6.00 | 0.00 | 4.90 | 0.00 | 0 | 0 | 849.80% | -0.08 | 0.01 | -0.14 | 0.00 | -0.00 |
| CGEM20260618P00007000 | 7.00 | 0.00 | 2.65 | 0.00 | 0 | 0 | 520.89% | -0.11 | 0.01 | -0.10 | 0.01 | -0.00 |
| CGEM20260618P00008000 | 8.00 | 0.00 | 4.90 | 0.00 | 0 | 0 | 630.15% | -0.13 | 0.01 | -0.14 | 0.01 | -0.00 |
| CGEM20260618P00009000 | 9.00 | 0.00 | 4.20 | 0.00 | 0 | 0 | 497.94% | -0.16 | 0.02 | -0.13 | 0.01 | -0.00 |
| CGEM20260618P00010000 | 10.00 | 0.00 | 1.00 | 0.52 | 1 | 140 | 213.55% | -0.14 | 0.04 | -0.05 | 0.01 | -0.00 |
| CGEM20260618P00011000 | 11.00 | 0.00 | 1.20 | 0.00 | 0 | 254 | 189.20% | -0.17 | 0.05 | -0.05 | 0.01 | -0.00 |
| CGEM20260618P00012000 | 12.00 | 0.40 | 1.30 | 1.00 | 52 | 267 | 208.70% | -0.25 | 0.05 | -0.07 | 0.01 | -0.00 |
| CGEM20260618P00013000 | 13.00 | 0.00 | 2.80 | 0.00 | 0 | 426 | 195.63% | -0.31 | 0.06 | -0.07 | 0.01 | -0.00 |
| CGEM20260618P00014000 | 14.00 | 0.10 | 3.10 | 0.00 | 0 | 304 | 168.43% | -0.39 | 0.08 | -0.07 | 0.01 | -0.00 |
| CGEM20260618P00015000 | 15.00 | 0.50 | 4.90 | 0.00 | 0 | 43 | 216.24% | -0.44 | 0.06 | -0.09 | 0.01 | -0.00 |
| CGEM20260618P00016000 | 16.00 | 1.00 | 5.50 | 0.00 | 0 | 71 | 208.38% | -0.51 | 0.07 | -0.09 | 0.01 | -0.00 |
| CGEM20260618P00017000 | 17.00 | 2.00 | 4.60 | 0.00 | 0 | 15 | 139.76% | -0.67 | 0.09 | -0.05 | 0.01 | -0.00 |
| CGEM20260618P00018000 | 18.00 | 2.50 | 6.70 | 0.00 | 0 | 0 | 200.25% | -0.64 | 0.07 | -0.08 | 0.01 | -0.00 |
| CGEM20260618P00019000 | 19.00 | 3.50 | 7.50 | 0.00 | 0 | 0 | 211.05% | -0.67 | 0.06 | -0.08 | 0.01 | -0.00 |
| CGEM20260618P00020000 | 20.00 | 4.00 | 8.00 | 0.00 | 0 | 0 | 175.98% | -0.78 | 0.06 | -0.05 | 0.01 | -0.00 |
| CGEM20260618P00021000 | 21.00 | 5.00 | 9.00 | 0.00 | 0 | 0 | 191.33% | -0.79 | 0.06 | -0.06 | 0.01 | -0.00 |
| CGEM20260618P00022000 | 22.00 | 6.00 | 10.00 | 0.00 | 0 | 0 | 205.51% | -0.80 | 0.05 | -0.06 | 0.01 | -0.00 |
| CGEM20260618P00025000 | 25.00 | 8.50 | 12.50 | 0.00 | 0 | 0 | 399.47% | -0.62 | 0.03 | -0.16 | 0.01 | -0.01 |
| CGEM20260618P00030000 | 30.00 | 13.50 | 17.00 | 0.00 | 0 | 0 | 407.51% | -0.69 | 0.03 | -0.15 | 0.01 | -0.01 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CGEM20260618C00005000 | 5.00 | 8.50 | 12.00 | 0.00 | 0 | 1 | 543.39% | 0.94 | 0.01 | -0.07 | 0.00 | 0.00 |
| CGEM20260618C00006000 | 6.00 | 7.50 | 11.00 | 0.00 | 0 | 0 | 461.51% | 0.93 | 0.01 | -0.07 | 0.00 | 0.00 |
| CGEM20260618C00007000 | 7.00 | 6.50 | 10.00 | 0.00 | 0 | 0 | 394.23% | 0.91 | 0.01 | -0.06 | 0.00 | 0.00 |
| CGEM20260618C00008000 | 8.00 | 5.50 | 9.00 | 0.00 | 0 | 0 | 336.85% | 0.90 | 0.02 | -0.06 | 0.01 | 0.00 |
| CGEM20260618C00009000 | 9.00 | 4.50 | 8.50 | 0.00 | 0 | 0 | 326.84% | 0.86 | 0.02 | -0.07 | 0.01 | 0.00 |
| CGEM20260618C00010000 | 10.00 | 4.60 | 5.70 | 5.17 | 1 | 2 | 225.89% | 0.86 | 0.04 | -0.05 | 0.01 | 0.00 |
| CGEM20260618C00011000 | 11.00 | 3.00 | 7.00 | 0.00 | 0 | 0 | 292.63% | 0.79 | 0.04 | -0.09 | 0.01 | 0.00 |
| CGEM20260618C00012000 | 12.00 | 2.50 | 6.50 | 0.00 | 0 | 0 | 297.92% | 0.74 | 0.04 | -0.10 | 0.01 | 0.00 |
| CGEM20260618C00013000 | 13.00 | 2.00 | 6.00 | 0.00 | 0 | 2 | 296.72% | 0.69 | 0.04 | -0.11 | 0.01 | 0.00 |
| CGEM20260618C00014000 | 14.00 | 1.15 | 5.50 | 0.00 | 0 | 11 | 274.42% | 0.64 | 0.05 | -0.11 | 0.01 | 0.00 |
| CGEM20260618C00015000 | 15.00 | 1.35 | 4.90 | 2.70 | 5 | 351 | 292.21% | 0.60 | 0.05 | -0.12 | 0.01 | 0.00 |
| CGEM20260618C00016000 | 16.00 | 0.70 | 4.80 | 0.00 | 0 | 14 | 298.57% | 0.56 | 0.05 | -0.12 | 0.01 | 0.00 |
| CGEM20260618C00017000 | 17.00 | 0.10 | 4.90 | 0.00 | 0 | 62 | 294.78% | 0.51 | 0.05 | -0.12 | 0.01 | 0.00 |
| CGEM20260618C00018000 | 18.00 | 0.85 | 1.90 | 1.75 | 9 | 113 | 227.81% | 0.41 | 0.06 | -0.09 | 0.01 | 0.00 |
| CGEM20260618C00019000 | 19.00 | 0.00 | 4.40 | 0.00 | 0 | 43 | 322.62% | 0.46 | 0.04 | -0.13 | 0.01 | 0.00 |
| CGEM20260618C00020000 | 20.00 | 0.00 | 4.90 | 0.00 | 0 | 10 | 355.34% | 0.46 | 0.04 | -0.15 | 0.01 | 0.00 |
| CGEM20260618C00021000 | 21.00 | 0.00 | 4.90 | 0.00 | 0 | 2 | 373.22% | 0.45 | 0.04 | -0.15 | 0.01 | 0.00 |
| CGEM20260618C00022000 | 22.00 | 0.00 | 4.90 | 0.00 | 0 | 0 | 389.71% | 0.44 | 0.04 | -0.16 | 0.01 | 0.00 |
| CGEM20260618C00025000 | 25.00 | 0.00 | 4.90 | 0.00 | 0 | 0 | 432.70% | 0.42 | 0.03 | -0.17 | 0.01 | 0.00 |
| CGEM20260618C00030000 | 30.00 | 0.00 | 4.90 | 0.00 | 0 | 0 | 489.34% | 0.40 | 0.03 | -0.19 | 0.01 | 0.00 |
