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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GNOM20260618P00038000 | 38.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 160.07% | -0.14 | 0.01 | -0.13 | 0.02 | -0.00 |
| GNOM20260618P00039000 | 39.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 150.05% | -0.15 | 0.02 | -0.12 | 0.02 | -0.00 |
| GNOM20260618P00040000 | 40.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 140.16% | -0.16 | 0.02 | -0.12 | 0.02 | -0.00 |
| GNOM20260618P00041000 | 41.00 | 0.00 | 2.70 | 0.00 | 0 | 0 | 130.40% | -0.17 | 0.02 | -0.12 | 0.03 | -0.00 |
| GNOM20260618P00042000 | 42.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 121.68% | -0.18 | 0.02 | -0.12 | 0.03 | -0.00 |
| GNOM20260618P00043000 | 43.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 112.03% | -0.20 | 0.02 | -0.11 | 0.03 | -0.00 |
| GNOM20260618P00044000 | 44.00 | 0.00 | 2.80 | 0.00 | 0 | 0 | 103.27% | -0.22 | 0.03 | -0.11 | 0.03 | -0.00 |
| GNOM20260618P00045000 | 45.00 | 0.00 | 2.85 | 0.00 | 0 | 0 | 94.42% | -0.24 | 0.03 | -0.10 | 0.03 | -0.01 |
| GNOM20260618P00046000 | 46.00 | 0.00 | 2.85 | 0.00 | 0 | 0 | 84.64% | -0.26 | 0.04 | -0.10 | 0.03 | -0.01 |
| GNOM20260618P00047000 | 47.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 76.93% | -0.29 | 0.04 | -0.09 | 0.03 | -0.01 |
| GNOM20260618P00048000 | 48.00 | 0.00 | 3.10 | 0.00 | 0 | 0 | 68.05% | -0.32 | 0.05 | -0.09 | 0.04 | -0.01 |
| GNOM20260618P00049000 | 49.00 | 0.00 | 3.30 | 0.00 | 0 | 0 | 59.94% | -0.37 | 0.06 | -0.08 | 0.04 | -0.01 |
| GNOM20260618P00050000 | 50.00 | 0.10 | 3.60 | 0.00 | 0 | 0 | 53.43% | -0.44 | 0.07 | -0.08 | 0.04 | -0.01 |
| GNOM20260618P00051000 | 51.00 | 0.30 | 4.00 | 0.00 | 0 | 0 | 47.88% | -0.52 | 0.08 | -0.07 | 0.04 | -0.01 |
| GNOM20260618P00052000 | 52.00 | 0.80 | 4.50 | 0.00 | 0 | 0 | 45.29% | -0.60 | 0.08 | -0.06 | 0.04 | -0.01 |
| GNOM20260618P00053000 | 53.00 | 1.40 | 5.20 | 0.00 | 0 | 0 | 44.37% | -0.69 | 0.08 | -0.06 | 0.03 | -0.01 |
| GNOM20260618P00054000 | 54.00 | 2.30 | 5.90 | 0.00 | 0 | 0 | 45.77% | -0.75 | 0.07 | -0.05 | 0.03 | -0.02 |
| GNOM20260618P00055000 | 55.00 | 3.30 | 6.60 | 0.00 | 0 | 0 | 47.21% | -0.80 | 0.06 | -0.04 | 0.03 | -0.02 |
| GNOM20260618P00056000 | 56.00 | 4.20 | 7.50 | 0.00 | 0 | 0 | 49.22% | -0.84 | 0.05 | -0.04 | 0.02 | -0.02 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GNOM20260618C00038000 | 38.00 | 10.60 | 14.60 | 0.00 | 0 | 0 | 187.27% | 0.83 | 0.01 | -0.17 | 0.02 | 0.01 |
| GNOM20260618C00039000 | 39.00 | 9.60 | 13.50 | 0.00 | 0 | 0 | 172.34% | 0.83 | 0.02 | -0.16 | 0.02 | 0.01 |
| GNOM20260618C00040000 | 40.00 | 8.60 | 12.50 | 0.00 | 0 | 0 | 161.71% | 0.82 | 0.02 | -0.16 | 0.03 | 0.01 |
| GNOM20260618C00041000 | 41.00 | 7.60 | 11.50 | 0.00 | 0 | 0 | 151.21% | 0.80 | 0.02 | -0.15 | 0.03 | 0.01 |
| GNOM20260618C00042000 | 42.00 | 6.70 | 10.50 | 0.00 | 0 | 0 | 140.82% | 0.79 | 0.02 | -0.15 | 0.03 | 0.01 |
| GNOM20260618C00043000 | 43.00 | 5.70 | 9.50 | 0.00 | 0 | 0 | 130.50% | 0.78 | 0.02 | -0.14 | 0.03 | 0.01 |
| GNOM20260618C00044000 | 44.00 | 4.70 | 8.60 | 0.00 | 0 | 0 | 123.52% | 0.76 | 0.03 | -0.14 | 0.03 | 0.01 |
| GNOM20260618C00045000 | 45.00 | 3.70 | 7.00 | 0.00 | 0 | 0 | 93.54% | 0.77 | 0.03 | -0.11 | 0.03 | 0.01 |
| GNOM20260618C00046000 | 46.00 | 2.80 | 6.10 | 0.00 | 0 | 0 | 87.15% | 0.74 | 0.04 | -0.11 | 0.03 | 0.01 |
| GNOM20260618C00047000 | 47.00 | 1.95 | 5.60 | 0.00 | 0 | 0 | 92.05% | 0.69 | 0.04 | -0.12 | 0.03 | 0.01 |
| GNOM20260618C00048000 | 48.00 | 1.05 | 5.00 | 0.00 | 0 | 0 | 30.97% | 0.88 | 0.12 | -0.04 | 0.02 | 0.00 |
| GNOM20260618C00049000 | 49.00 | 0.25 | 4.50 | 0.00 | 0 | 0 | 35.92% | 0.71 | 0.11 | -0.05 | 0.03 | 0.01 |
| GNOM20260618C00050000 | 50.00 | 0.00 | 4.00 | 0.00 | 0 | 105 | 42.69% | 0.58 | 0.10 | -0.06 | 0.04 | 0.01 |
| GNOM20260618C00051000 | 51.00 | 0.00 | 3.60 | 0.00 | 0 | 0 | 50.38% | 0.49 | 0.08 | -0.08 | 0.04 | 0.01 |
| GNOM20260618C00052000 | 52.00 | 0.00 | 3.30 | 0.00 | 0 | 0 | 57.21% | 0.43 | 0.07 | -0.08 | 0.04 | 0.01 |
| GNOM20260618C00053000 | 53.00 | 0.00 | 3.00 | 0.00 | 0 | 0 | 62.61% | 0.37 | 0.06 | -0.09 | 0.04 | 0.01 |
| GNOM20260618C00054000 | 54.00 | 0.00 | 2.90 | 0.00 | 0 | 0 | 69.68% | 0.34 | 0.05 | -0.09 | 0.04 | 0.01 |
| GNOM20260618C00055000 | 55.00 | 0.00 | 2.80 | 0.00 | 0 | 0 | 76.05% | 0.31 | 0.05 | -0.10 | 0.04 | 0.00 |
| GNOM20260618C00056000 | 56.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 82.57% | 0.29 | 0.04 | -0.10 | 0.03 | 0.00 |
