만기
Calls
시장일 June 04, 2026
Puts
시장일 June 04, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GGG20260618C00045000 | 45.00 | 27.00 | 31.60 | 0.00 | 0 | 0 | 250.66% | 0.90 | 0.00 | -0.23 | 0.03 | 0.01 |
| GGG20260618C00050000 | 50.00 | 22.00 | 26.50 | 0.00 | 0 | 0 | 210.29% | 0.88 | 0.01 | -0.22 | 0.03 | 0.02 |
| GGG20260618C00055000 | 55.00 | 17.00 | 21.40 | 0.00 | 0 | 0 | 170.15% | 0.86 | 0.01 | -0.20 | 0.03 | 0.02 |
| GGG20260618C00060000 | 60.00 | 12.00 | 16.30 | 0.00 | 0 | 0 | 132.95% | 0.83 | 0.01 | -0.17 | 0.04 | 0.02 |
| GGG20260618C00065000 | 65.00 | 7.00 | 11.50 | 0.00 | 0 | 1 | 104.62% | 0.78 | 0.02 | -0.16 | 0.04 | 0.02 |
| GGG20260618C00070000 | 70.00 | 2.20 | 6.80 | 0.00 | 0 | 1 | 24.88% | 0.90 | 0.05 | -0.02 | 0.03 | 0.02 |
| GGG20260618C00075000 | 75.00 | 0.00 | 4.20 | 0.00 | 0 | 1 | 41.57% | 0.47 | 0.07 | -0.09 | 0.06 | 0.01 |
| GGG20260618C00080000 | 80.00 | 0.00 | 1.80 | 0.00 | 0 | 17 | 48.05% | 0.23 | 0.04 | -0.08 | 0.04 | 0.01 |
| GGG20260618C00085000 | 85.00 | 0.00 | 1.75 | 0.00 | 0 | 1 | 68.19% | 0.18 | 0.03 | -0.09 | 0.04 | 0.00 |
| GGG20260618C00090000 | 90.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 123.37% | 0.25 | 0.02 | -0.20 | 0.05 | 0.01 |
| GGG20260618C00095000 | 95.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 141.77% | 0.23 | 0.01 | -0.22 | 0.04 | 0.01 |
| GGG20260618C00100000 | 100.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 158.35% | 0.21 | 0.01 | -0.24 | 0.04 | 0.01 |
| GGG20260618C00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 173.49% | 0.20 | 0.01 | -0.25 | 0.04 | 0.00 |
| GGG20260618C00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 187.44% | 0.19 | 0.01 | -0.26 | 0.04 | 0.00 |
| GGG20260618C00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 200.39% | 0.18 | 0.01 | -0.27 | 0.04 | 0.00 |
| GGG20260618C00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 212.48% | 0.18 | 0.01 | -0.28 | 0.04 | 0.00 |
| GGG20260618C00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 223.82% | 0.17 | 0.01 | -0.29 | 0.04 | 0.00 |
| GGG20260618C00130000 | 130.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 234.50% | 0.16 | 0.01 | -0.30 | 0.04 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GGG20260618P00045000 | 45.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 190.13% | -0.06 | 0.00 | -0.12 | 0.02 | -0.00 |
| GGG20260618P00050000 | 50.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 157.40% | -0.08 | 0.01 | -0.11 | 0.02 | -0.00 |
| GGG20260618P00055000 | 55.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 127.22% | -0.09 | 0.01 | -0.11 | 0.02 | -0.00 |
| GGG20260618P00060000 | 60.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 98.81% | -0.12 | 0.01 | -0.10 | 0.03 | -0.00 |
| GGG20260618P00065000 | 65.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 69.10% | -0.15 | 0.02 | -0.08 | 0.03 | -0.00 |
| GGG20260618P00070000 | 70.00 | 0.00 | 2.65 | 0.00 | 0 | 5 | 53.19% | -0.27 | 0.04 | -0.09 | 0.05 | -0.01 |
| GGG20260618P00075000 | 75.00 | 0.00 | 4.60 | 0.00 | 0 | 2 | 18.30% | -0.61 | 0.16 | -0.04 | 0.06 | -0.01 |
| GGG20260618P00080000 | 80.00 | 3.50 | 7.90 | 0.00 | 0 | 6 | 74.29% | -0.67 | 0.03 | -0.14 | 0.05 | -0.02 |
| GGG20260618P00085000 | 85.00 | 8.50 | 13.00 | 0.00 | 0 | 0 | 106.55% | -0.71 | 0.02 | -0.19 | 0.05 | -0.02 |
| GGG20260618P00090000 | 90.00 | 13.40 | 18.00 | 0.00 | 0 | 0 | 127.67% | -0.74 | 0.02 | -0.22 | 0.05 | -0.02 |
| GGG20260618P00095000 | 95.00 | 18.50 | 23.00 | 0.00 | 0 | 0 | 146.35% | -0.76 | 0.01 | -0.24 | 0.04 | -0.02 |
| GGG20260618P00100000 | 100.00 | 23.50 | 28.00 | 0.00 | 0 | 0 | 163.20% | -0.78 | 0.01 | -0.25 | 0.04 | -0.02 |
| GGG20260618P00105000 | 105.00 | 28.50 | 33.00 | 0.00 | 0 | 0 | 87.43% | -0.99 | 0.01 | -0.03 | 0.00 | -0.01 |
| GGG20260618P00110000 | 110.00 | 33.50 | 38.00 | 0.00 | 0 | 0 | 187.72% | -0.81 | 0.01 | -0.26 | 0.04 | -0.03 |
| GGG20260618P00115000 | 115.00 | 38.50 | 43.00 | 0.00 | 0 | 0 | 205.98% | -0.81 | 0.01 | -0.29 | 0.04 | -0.03 |
| GGG20260618P00120000 | 120.00 | 43.50 | 48.00 | 0.00 | 0 | 0 | 114.62% | -0.99 | 0.00 | -0.03 | 0.00 | -0.01 |
| GGG20260618P00125000 | 125.00 | 48.50 | 53.00 | 0.00 | 0 | 0 | 122.74% | -0.99 | 0.00 | -0.03 | 0.00 | -0.01 |
| GGG20260618P00130000 | 130.00 | 53.50 | 58.00 | 0.00 | 0 | 0 | 240.77% | -0.83 | 0.01 | -0.31 | 0.04 | -0.03 |
