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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GEVX20260618P00005330 | 5.33 | 0.00 | 1.00 | 0.00 | 0 | 0 | 553.30% | -0.04 | 0.00 | -0.07 | 0.00 | -0.00 |
| GEVX20260618P00005670 | 5.67 | 0.00 | 1.00 | 0.00 | 0 | 0 | 527.86% | -0.04 | 0.00 | -0.07 | 0.00 | -0.00 |
| GEVX20260618P00006000 | 6.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 504.85% | -0.05 | 0.01 | -0.07 | 0.00 | -0.00 |
| GEVX20260618P00006330 | 6.33 | 0.00 | 1.00 | 0.00 | 0 | 0 | 483.28% | -0.05 | 0.01 | -0.07 | 0.00 | -0.00 |
| GEVX20260618P00006670 | 6.67 | 0.00 | 1.00 | 0.00 | 0 | 3 | 462.37% | -0.05 | 0.01 | -0.07 | 0.00 | -0.00 |
| GEVX20260618P00007000 | 7.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 443.22% | -0.05 | 0.01 | -0.07 | 0.00 | -0.00 |
| GEVX20260618P00007330 | 7.33 | 0.00 | 1.00 | 0.00 | 0 | 9 | 425.07% | -0.06 | 0.01 | -0.07 | 0.00 | -0.00 |
| GEVX20260618P00007670 | 7.67 | 0.00 | 1.00 | 0.00 | 0 | 0 | 407.30% | -0.06 | 0.01 | -0.07 | 0.00 | -0.00 |
| GEVX20260618P00008000 | 8.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 390.88% | -0.06 | 0.01 | -0.07 | 0.00 | -0.00 |
| GEVX20260618P00008330 | 8.33 | 0.00 | 1.00 | 0.00 | 0 | 30 | 375.17% | -0.07 | 0.01 | -0.07 | 0.00 | -0.00 |
| GEVX20260618P00008670 | 8.67 | 0.00 | 1.00 | 0.00 | 0 | 0 | 359.69% | -0.07 | 0.01 | -0.06 | 0.00 | -0.00 |
| GEVX20260618P00009000 | 9.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 345.26% | -0.07 | 0.01 | -0.06 | 0.00 | -0.00 |
| GEVX20260618P00009330 | 9.33 | 0.00 | 0.30 | 0.00 | 0 | 3 | 239.10% | -0.04 | 0.01 | -0.03 | 0.00 | -0.00 |
| GEVX20260618P00009670 | 9.67 | 0.00 | 1.00 | 0.00 | 0 | 0 | 317.62% | -0.08 | 0.01 | -0.06 | 0.01 | -0.00 |
| GEVX20260618P00010000 | 10.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 304.72% | -0.08 | 0.01 | -0.06 | 0.01 | -0.00 |
| GEVX20260618P00010330 | 10.33 | 0.00 | 1.00 | 0.00 | 0 | 0 | 292.24% | -0.09 | 0.02 | -0.06 | 0.01 | -0.00 |
| GEVX20260618P00010670 | 10.67 | 0.00 | 0.30 | 0.00 | 0 | 9 | 199.46% | -0.05 | 0.01 | -0.02 | 0.00 | -0.00 |
| GEVX20260618P00011000 | 11.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 268.06% | -0.09 | 0.02 | -0.06 | 0.01 | -0.00 |
| GEVX20260618P00011330 | 11.33 | 0.00 | 1.00 | 0.00 | 0 | 3 | 256.67% | -0.10 | 0.02 | -0.06 | 0.01 | -0.00 |
| GEVX20260618P00011670 | 11.67 | 0.00 | 1.00 | 0.02 | 30 | 60 | 245.25% | -0.10 | 0.02 | -0.06 | 0.01 | -0.00 |
| GEVX20260618P00012000 | 12.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 234.45% | -0.11 | 0.02 | -0.06 | 0.01 | -0.00 |
| GEVX20260618P00012330 | 12.33 | 0.00 | 1.05 | 0.00 | 0 | 0 | 223.92% | -0.11 | 0.02 | -0.06 | 0.01 | -0.00 |
| GEVX20260618P00012670 | 12.67 | 0.00 | 1.05 | 0.00 | 0 | 0 | 209.72% | -0.12 | 0.03 | -0.06 | 0.01 | -0.00 |
| GEVX20260618P00013000 | 13.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 206.66% | -0.13 | 0.03 | -0.06 | 0.01 | -0.00 |
| GEVX20260618P00013330 | 13.33 | 0.00 | 1.05 | 0.00 | 0 | 6 | 193.37% | -0.13 | 0.03 | -0.06 | 0.01 | -0.00 |
| GEVX20260618P00013670 | 13.67 | 0.00 | 1.10 | 0.00 | 0 | 0 | 183.39% | -0.14 | 0.03 | -0.05 | 0.01 | -0.00 |
| GEVX20260618P00014000 | 14.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 173.87% | -0.14 | 0.04 | -0.05 | 0.01 | -0.00 |
| GEVX20260618P00014330 | 14.33 | 0.00 | 1.15 | 0.00 | 0 | 3 | 167.49% | -0.15 | 0.04 | -0.05 | 0.01 | -0.00 |
| GEVX20260618P00014670 | 14.67 | 0.00 | 1.20 | 0.00 | 0 | 0 | 160.72% | -0.17 | 0.04 | -0.05 | 0.01 | -0.00 |
| GEVX20260618P00015000 | 15.00 | 0.00 | 1.20 | 0.25 | 1 | 3 | 154.12% | -0.18 | 0.05 | -0.05 | 0.01 | -0.00 |
| GEVX20260618P00015330 | 15.33 | 0.00 | 1.25 | 0.00 | 0 | 0 | 144.80% | -0.19 | 0.05 | -0.05 | 0.01 | -0.00 |
| GEVX20260618P00015670 | 15.67 | 0.00 | 1.35 | 0.00 | 0 | 0 | 137.80% | -0.20 | 0.06 | -0.05 | 0.01 | -0.00 |
| GEVX20260618P00016000 | 16.00 | 0.00 | 1.40 | 0.00 | 0 | 3 | 133.31% | -0.22 | 0.06 | -0.05 | 0.01 | -0.00 |
| GEVX20260618P00016330 | 16.33 | 0.00 | 1.45 | 0.00 | 0 | 18 | 126.19% | -0.24 | 0.07 | -0.05 | 0.01 | -0.00 |
| GEVX20260618P00016670 | 16.67 | 0.00 | 1.55 | 0.00 | 0 | 42 | 116.41% | -0.25 | 0.08 | -0.05 | 0.01 | -0.00 |
| GEVX20260618P00018330 | 18.33 | 0.15 | 2.15 | 0.00 | 0 | 6 | 105.08% | -0.41 | 0.10 | -0.06 | 0.01 | -0.00 |
| GEVX20260618P00020000 | 20.00 | 1.20 | 3.10 | 1.95 | 7 | 186 | 124.32% | -0.56 | 0.09 | -0.07 | 0.01 | -0.00 |
| GEVX20260618P00021670 | 21.67 | 2.45 | 4.40 | 0.00 | 0 | 52 | 117.82% | -0.70 | 0.08 | -0.06 | 0.01 | -0.00 |
| GEVX20260618P00023330 | 23.33 | 3.70 | 5.80 | 0.00 | 0 | 132 | 140.69% | -0.75 | 0.07 | -0.06 | 0.01 | -0.00 |
| GEVX20260618P00025000 | 25.00 | 5.20 | 7.40 | 0.00 | 0 | 42 | 152.96% | -0.80 | 0.05 | -0.06 | 0.01 | -0.01 |
| GEVX20260618P00026670 | 26.67 | 6.80 | 9.00 | 0.00 | 0 | 57 | 165.86% | -0.83 | 0.04 | -0.06 | 0.01 | -0.01 |
| GEVX20260618P00028330 | 28.33 | 8.50 | 10.60 | 0.00 | 0 | 3 | 176.57% | -0.86 | 0.04 | -0.05 | 0.01 | -0.01 |
| GEVX20260618P00030000 | 30.00 | 10.10 | 12.30 | 0.00 | 0 | 6 | 183.10% | -0.88 | 0.03 | -0.05 | 0.01 | -0.01 |
| GEVX20260618P00031670 | 31.67 | 11.80 | 13.90 | 0.00 | 0 | 0 | 202.17% | -0.88 | 0.03 | -0.05 | 0.01 | -0.01 |
| GEVX20260618P00033330 | 33.33 | 13.40 | 15.60 | 0.00 | 0 | 0 | 214.28% | -0.89 | 0.03 | -0.05 | 0.01 | -0.01 |
| GEVX20260618P00035000 | 35.00 | 15.10 | 17.20 | 0.00 | 0 | 0 | 223.83% | -0.90 | 0.02 | -0.05 | 0.01 | -0.01 |
| GEVX20260618P00036670 | 36.67 | 16.70 | 18.90 | 0.00 | 0 | 0 | 240.55% | -0.90 | 0.02 | -0.06 | 0.01 | -0.01 |
| GEVX20260618P00038330 | 38.33 | 18.40 | 20.60 | 0.00 | 0 | 0 | 250.11% | -0.90 | 0.02 | -0.06 | 0.01 | -0.01 |
| GEVX20260618P00040000 | 40.00 | 20.10 | 22.20 | 0.00 | 0 | 0 | 257.30% | -0.91 | 0.02 | -0.06 | 0.01 | -0.01 |
| GEVX20260618P00041670 | 41.67 | 21.70 | 23.90 | 0.00 | 0 | 0 | 263.67% | -0.92 | 0.02 | -0.06 | 0.01 | -0.01 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GEVX20260618C00005330 | 5.33 | 12.40 | 14.60 | 0.00 | 0 | 0 | 574.52% | 0.96 | 0.00 | -0.07 | 0.00 | 0.00 |
| GEVX20260618C00005670 | 5.67 | 12.10 | 14.30 | 0.00 | 0 | 0 | 559.35% | 0.96 | 0.00 | -0.07 | 0.00 | 0.00 |
| GEVX20260618C00006000 | 6.00 | 11.80 | 13.90 | 0.00 | 0 | 0 | 515.58% | 0.96 | 0.01 | -0.07 | 0.00 | 0.00 |
| GEVX20260618C00006330 | 6.33 | 11.40 | 13.60 | 0.00 | 0 | 0 | 501.43% | 0.95 | 0.01 | -0.07 | 0.00 | 0.00 |
| GEVX20260618C00006670 | 6.67 | 11.10 | 13.30 | 0.00 | 0 | 0 | 489.68% | 0.95 | 0.01 | -0.07 | 0.00 | 0.00 |
| GEVX20260618C00007000 | 7.00 | 10.80 | 12.90 | 0.00 | 0 | 0 | 452.34% | 0.95 | 0.01 | -0.07 | 0.00 | 0.00 |
| GEVX20260618C00007330 | 7.33 | 10.40 | 12.60 | 0.00 | 0 | 0 | 440.84% | 0.94 | 0.01 | -0.07 | 0.00 | 0.00 |
| GEVX20260618C00007670 | 7.67 | 10.10 | 12.30 | 0.00 | 0 | 0 | 431.30% | 0.94 | 0.01 | -0.07 | 0.00 | 0.00 |
| GEVX20260618C00008000 | 8.00 | 9.80 | 11.90 | 0.00 | 0 | 0 | 398.70% | 0.94 | 0.01 | -0.07 | 0.00 | 0.00 |
| GEVX20260618C00008330 | 8.33 | 9.40 | 11.60 | 0.00 | 0 | 9 | 389.00% | 0.93 | 0.01 | -0.07 | 0.00 | 0.00 |
| GEVX20260618C00008670 | 8.67 | 9.10 | 11.30 | 0.00 | 0 | 57 | 380.95% | 0.93 | 0.01 | -0.07 | 0.01 | 0.00 |
| GEVX20260618C00009000 | 9.00 | 8.80 | 10.90 | 0.00 | 0 | 9 | 352.02% | 0.93 | 0.01 | -0.07 | 0.00 | 0.00 |
| GEVX20260618C00009330 | 9.33 | 8.40 | 10.50 | 0.00 | 0 | 30 | 343.58% | 0.92 | 0.01 | -0.07 | 0.01 | 0.00 |
| GEVX20260618C00009670 | 9.67 | 8.10 | 10.30 | 0.00 | 0 | 18 | 336.57% | 0.92 | 0.01 | -0.07 | 0.01 | 0.00 |
| GEVX20260618C00010000 | 10.00 | 7.80 | 9.90 | 0.00 | 0 | 9 | 310.57% | 0.92 | 0.01 | -0.06 | 0.01 | 0.00 |
| GEVX20260618C00010330 | 10.33 | 7.40 | 9.60 | 0.00 | 0 | 0 | 303.03% | 0.91 | 0.02 | -0.07 | 0.01 | 0.00 |
| GEVX20260618C00010670 | 10.67 | 7.10 | 9.30 | 0.00 | 0 | 15 | 279.96% | 0.91 | 0.02 | -0.06 | 0.01 | 0.00 |
| GEVX20260618C00011000 | 11.00 | 6.80 | 8.90 | 0.00 | 0 | 45 | 273.13% | 0.91 | 0.02 | -0.06 | 0.01 | 0.00 |
| GEVX20260618C00011330 | 11.33 | 6.40 | 8.60 | 0.00 | 0 | 3 | 266.24% | 0.90 | 0.02 | -0.06 | 0.01 | 0.00 |
| GEVX20260618C00011670 | 11.67 | 6.10 | 8.30 | 0.00 | 0 | 6 | 260.44% | 0.89 | 0.02 | -0.07 | 0.01 | 0.00 |
| GEVX20260618C00012000 | 12.00 | 5.80 | 7.90 | 0.00 | 0 | 0 | 238.85% | 0.89 | 0.02 | -0.06 | 0.01 | 0.00 |
| GEVX20260618C00012330 | 12.33 | 5.50 | 7.60 | 0.00 | 0 | 0 | 232.42% | 0.89 | 0.02 | -0.06 | 0.01 | 0.00 |
| GEVX20260618C00012670 | 12.67 | 5.10 | 7.30 | 0.00 | 0 | 3 | 226.93% | 0.88 | 0.03 | -0.06 | 0.01 | 0.00 |
| GEVX20260618C00013000 | 13.00 | 4.80 | 7.00 | 0.00 | 0 | 0 | 220.28% | 0.87 | 0.03 | -0.06 | 0.01 | 0.00 |
| GEVX20260618C00013330 | 13.33 | 4.50 | 6.70 | 0.00 | 0 | 15 | 200.90% | 0.87 | 0.03 | -0.06 | 0.01 | 0.00 |
| GEVX20260618C00013670 | 13.67 | 4.20 | 6.30 | 0.00 | 0 | 0 | 195.57% | 0.86 | 0.03 | -0.06 | 0.01 | 0.00 |
| GEVX20260618C00014000 | 14.00 | 3.90 | 6.00 | 0.00 | 0 | 9 | 189.15% | 0.85 | 0.04 | -0.06 | 0.01 | 0.00 |
| GEVX20260618C00014330 | 14.33 | 3.60 | 5.70 | 0.00 | 0 | 0 | 182.63% | 0.84 | 0.04 | -0.06 | 0.01 | 0.00 |
| GEVX20260618C00014670 | 14.67 | 3.30 | 5.40 | 0.00 | 0 | 12 | 176.78% | 0.82 | 0.04 | -0.06 | 0.01 | 0.00 |
| GEVX20260618C00015000 | 15.00 | 3.00 | 5.10 | 0.00 | 0 | 0 | 170.00% | 0.81 | 0.05 | -0.06 | 0.01 | 0.00 |
| GEVX20260618C00015330 | 15.33 | 2.75 | 4.90 | 0.00 | 0 | 6 | 163.10% | 0.80 | 0.05 | -0.06 | 0.01 | 0.00 |
| GEVX20260618C00015670 | 15.67 | 2.50 | 4.60 | 0.00 | 0 | 0 | 76.67% | 0.91 | 0.06 | -0.02 | 0.01 | 0.00 |
| GEVX20260618C00016000 | 16.00 | 2.20 | 4.30 | 0.00 | 0 | 8 | 66.57% | 0.92 | 0.07 | -0.01 | 0.01 | 0.00 |
| GEVX20260618C00016330 | 16.33 | 1.95 | 4.10 | 0.00 | 0 | 6 | 81.31% | 0.85 | 0.08 | -0.03 | 0.01 | 0.00 |
| GEVX20260618C00016670 | 16.67 | 1.70 | 3.80 | 3.10 | 6 | 94 | 80.44% | 0.81 | 0.09 | -0.03 | 0.01 | 0.00 |
| GEVX20260618C00018330 | 18.33 | 0.75 | 2.75 | 0.00 | 0 | 6 | 108.97% | 0.60 | 0.10 | -0.06 | 0.01 | 0.00 |
| GEVX20260618C00020000 | 20.00 | 0.05 | 2.00 | 0.00 | 0 | 21 | 108.28% | 0.43 | 0.10 | -0.06 | 0.01 | 0.00 |
| GEVX20260618C00021670 | 21.67 | 0.10 | 0.90 | 0.40 | 1 | 105 | 96.85% | 0.26 | 0.09 | -0.04 | 0.01 | 0.00 |
| GEVX20260618C00023330 | 23.33 | 0.00 | 0.85 | 0.00 | 0 | 21 | 115.79% | 0.20 | 0.07 | -0.04 | 0.01 | 0.00 |
| GEVX20260618C00025000 | 25.00 | 0.15 | 1.15 | 0.15 | 12 | 99 | 129.43% | 0.15 | 0.05 | -0.04 | 0.01 | 0.00 |
| GEVX20260618C00026670 | 26.67 | 0.00 | 0.15 | 0.35 | 18 | 162 | 151.71% | 0.15 | 0.04 | -0.05 | 0.01 | 0.00 |
| GEVX20260618C00028330 | 28.33 | 0.00 | 1.05 | 0.00 | 0 | 54 | 192.76% | 0.18 | 0.04 | -0.07 | 0.01 | 0.00 |
| GEVX20260618C00030000 | 30.00 | 0.00 | 1.00 | 0.00 | 0 | 123 | 203.85% | 0.16 | 0.03 | -0.07 | 0.01 | 0.00 |
| GEVX20260618C00031670 | 31.67 | 0.00 | 1.00 | 0.00 | 0 | 0 | 222.15% | 0.16 | 0.03 | -0.07 | 0.01 | 0.00 |
| GEVX20260618C00033330 | 33.33 | 0.00 | 1.00 | 0.00 | 0 | 36 | 236.29% | 0.15 | 0.03 | -0.07 | 0.01 | 0.00 |
| GEVX20260618C00035000 | 35.00 | 0.00 | 1.00 | 0.00 | 0 | 18 | 249.52% | 0.14 | 0.03 | -0.08 | 0.01 | 0.00 |
| GEVX20260618C00036670 | 36.67 | 0.00 | 1.00 | 0.00 | 0 | 0 | 261.88% | 0.14 | 0.02 | -0.08 | 0.01 | 0.00 |
| GEVX20260618C00038330 | 38.33 | 0.00 | 1.00 | 0.00 | 0 | 0 | 273.42% | 0.14 | 0.02 | -0.08 | 0.01 | 0.00 |
| GEVX20260618C00040000 | 40.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 284.37% | 0.13 | 0.02 | -0.08 | 0.01 | 0.00 |
| GEVX20260618C00041670 | 41.67 | 0.00 | 1.00 | 0.00 | 0 | 0 | 294.71% | 0.13 | 0.02 | -0.08 | 0.01 | 0.00 |
