만기
Puts
시장일 June 03, 2026
Calls
시장일 June 03, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOLD20260618P00012500 | 12.50 | 0.00 | 0.25 | 0.00 | 0 | 1 | 292.90% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| GOLD20260618P00015000 | 15.00 | 0.00 | 0.25 | 0.00 | 0 | 2 | 249.50% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| GOLD20260618P00017500 | 17.50 | 0.00 | 0.25 | 0.00 | 0 | 3 | 213.04% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| GOLD20260618P00020000 | 20.00 | 0.00 | 0.25 | 0.00 | 0 | 3 | 181.50% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| GOLD20260618P00022500 | 22.50 | 0.00 | 0.25 | 0.00 | 0 | 3 | 153.60% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| GOLD20260618P00025000 | 25.00 | 0.00 | 0.25 | 0.00 | 0 | 10 | 128.45% | -0.03 | 0.01 | -0.02 | 0.01 | -0.00 |
| GOLD20260618P00030000 | 30.00 | 0.00 | 0.15 | 0.00 | 0 | 148 | 76.17% | -0.03 | 0.01 | -0.01 | 0.01 | -0.00 |
| GOLD20260618P00035000 | 35.00 | 0.20 | 0.35 | 0.25 | 24 | 369 | 54.84% | -0.12 | 0.05 | -0.03 | 0.02 | -0.00 |
| GOLD20260618P00040000 | 40.00 | 1.55 | 2.20 | 2.00 | 69 | 329 | 46.62% | -0.52 | 0.11 | -0.05 | 0.03 | -0.01 |
| GOLD20260618P00045000 | 45.00 | 4.80 | 7.40 | 6.10 | 2 | 101 | 74.79% | -0.78 | 0.05 | -0.06 | 0.02 | -0.01 |
| GOLD20260618P00050000 | 50.00 | 9.30 | 12.00 | 0.00 | 0 | 55 | 80.92% | -0.91 | 0.03 | -0.03 | 0.01 | -0.01 |
| GOLD20260618P00055000 | 55.00 | 13.80 | 17.40 | 0.00 | 0 | 2 | 99.50% | -0.94 | 0.02 | -0.03 | 0.01 | -0.01 |
| GOLD20260618P00060000 | 60.00 | 18.80 | 22.40 | 0.00 | 0 | 0 | 119.43% | -0.95 | 0.01 | -0.03 | 0.01 | -0.01 |
| GOLD20260618P00065000 | 65.00 | 23.80 | 27.40 | 0.00 | 0 | 0 | 137.17% | -0.95 | 0.01 | -0.04 | 0.01 | -0.01 |
| GOLD20260618P00070000 | 70.00 | 28.80 | 32.10 | 0.00 | 0 | 0 | 251.46% | -0.80 | 0.01 | -0.18 | 0.02 | -0.02 |
| GOLD20260618P00075000 | 75.00 | 33.80 | 37.10 | 0.00 | 0 | 0 | 269.99% | -0.81 | 0.01 | -0.19 | 0.02 | -0.02 |
| GOLD20260618P00080000 | 80.00 | 38.80 | 42.10 | 0.00 | 0 | 0 | 286.88% | -0.82 | 0.01 | -0.20 | 0.02 | -0.02 |
| GOLD20260618P00085000 | 85.00 | 43.80 | 47.30 | 0.00 | 0 | 0 | 184.63% | -0.97 | 0.01 | -0.03 | 0.00 | -0.01 |
| GOLD20260618P00090000 | 90.00 | 48.80 | 52.20 | 0.00 | 0 | 0 | 182.89% | -0.98 | 0.00 | -0.02 | 0.00 | -0.01 |
| GOLD20260618P00095000 | 95.00 | 53.80 | 57.20 | 0.00 | 0 | 0 | 193.11% | -0.98 | 0.00 | -0.02 | 0.00 | -0.01 |
| GOLD20260618P00100000 | 100.00 | 58.80 | 62.40 | 0.00 | 0 | 0 | 226.38% | -0.97 | 0.00 | -0.04 | 0.01 | -0.02 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOLD20260618C00012500 | 12.50 | 25.30 | 28.70 | 0.00 | 0 | 0 | 535.22% | 0.95 | 0.00 | -0.15 | 0.01 | 0.00 |
| GOLD20260618C00015000 | 15.00 | 22.90 | 26.20 | 0.00 | 0 | 0 | 458.46% | 0.94 | 0.00 | -0.15 | 0.01 | 0.00 |
| GOLD20260618C00017500 | 17.50 | 20.40 | 23.70 | 0.00 | 0 | 0 | 395.48% | 0.92 | 0.00 | -0.15 | 0.01 | 0.00 |
| GOLD20260618C00020000 | 20.00 | 17.60 | 21.40 | 0.00 | 0 | 7 | 341.89% | 0.91 | 0.01 | -0.15 | 0.01 | 0.01 |
| GOLD20260618C00022500 | 22.50 | 15.30 | 18.80 | 0.00 | 0 | 5 | 301.75% | 0.89 | 0.01 | -0.15 | 0.02 | 0.01 |
| GOLD20260618C00025000 | 25.00 | 13.00 | 16.20 | 0.00 | 0 | 28 | 253.15% | 0.88 | 0.01 | -0.14 | 0.02 | 0.01 |
| GOLD20260618C00030000 | 30.00 | 7.80 | 11.30 | 0.00 | 0 | 45 | 184.32% | 0.82 | 0.02 | -0.13 | 0.02 | 0.01 |
| GOLD20260618C00035000 | 35.00 | 4.30 | 5.10 | 4.67 | 5 | 56 | 48.52% | 0.90 | 0.04 | -0.02 | 0.01 | 0.01 |
| GOLD20260618C00040000 | 40.00 | 1.20 | 1.85 | 1.39 | 9 | 141 | 52.98% | 0.49 | 0.09 | -0.06 | 0.03 | 0.01 |
| GOLD20260618C00045000 | 45.00 | 0.25 | 0.50 | 0.31 | 37 | 387 | 56.50% | 0.15 | 0.05 | -0.03 | 0.02 | 0.00 |
| GOLD20260618C00050000 | 50.00 | 0.05 | 0.15 | 0.10 | 37 | 609 | 66.17% | 0.05 | 0.02 | -0.02 | 0.01 | 0.00 |
| GOLD20260618C00055000 | 55.00 | 0.05 | 0.10 | 0.00 | 0 | 173 | 82.88% | 0.03 | 0.01 | -0.01 | 0.01 | 0.00 |
| GOLD20260618C00060000 | 60.00 | 0.00 | 0.25 | 0.00 | 0 | 45 | 109.03% | 0.04 | 0.01 | -0.02 | 0.01 | 0.00 |
| GOLD20260618C00065000 | 65.00 | 0.00 | 0.65 | 0.00 | 0 | 112 | 149.34% | 0.07 | 0.01 | -0.05 | 0.01 | 0.00 |
| GOLD20260618C00070000 | 70.00 | 0.00 | 0.75 | 0.00 | 0 | 105 | 170.63% | 0.07 | 0.01 | -0.06 | 0.01 | 0.00 |
| GOLD20260618C00075000 | 75.00 | 0.00 | 1.35 | 0.00 | 0 | 30 | 210.37% | 0.10 | 0.01 | -0.10 | 0.01 | 0.00 |
| GOLD20260618C00080000 | 80.00 | 0.00 | 0.95 | 0.00 | 0 | 11 | 209.18% | 0.08 | 0.01 | -0.08 | 0.01 | 0.00 |
| GOLD20260618C00085000 | 85.00 | 0.00 | 1.95 | 0.00 | 0 | 3 | 259.56% | 0.12 | 0.01 | -0.13 | 0.02 | 0.00 |
| GOLD20260618C00090000 | 90.00 | 0.00 | 1.75 | 0.00 | 0 | 1 | 266.10% | 0.11 | 0.01 | -0.13 | 0.01 | 0.00 |
| GOLD20260618C00095000 | 95.00 | 0.00 | 1.40 | 0.00 | 0 | 1 | 265.30% | 0.09 | 0.01 | -0.11 | 0.01 | 0.00 |
| GOLD20260618C00100000 | 100.00 | 0.00 | 2.00 | 0.00 | 0 | 8 | 298.09% | 0.11 | 0.01 | -0.15 | 0.02 | 0.00 |
