만기
Calls
시장일 June 05, 2026
Puts
시장일 June 05, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOOX20260618C00030000 | 30.00 | 55.80 | 58.60 | 0.00 | 0 | 0 | 339.55% | 0.98 | 0.00 | -0.11 | 0.01 | 0.01 |
| GOOX20260618C00034790 | 34.79 | 51.00 | 53.80 | 0.00 | 0 | 0 | 294.33% | 0.98 | 0.00 | -0.11 | 0.01 | 0.01 |
| GOOX20260618C00039790 | 39.79 | 46.00 | 48.80 | 0.00 | 0 | 20 | 254.61% | 0.97 | 0.00 | -0.11 | 0.01 | 0.01 |
| GOOX20260618C00042790 | 42.79 | 43.00 | 45.80 | 0.00 | 0 | 0 | 233.18% | 0.97 | 0.00 | -0.10 | 0.01 | 0.01 |
| GOOX20260618C00043790 | 43.79 | 42.00 | 44.80 | 0.00 | 0 | 0 | 226.37% | 0.97 | 0.00 | -0.10 | 0.01 | 0.01 |
| GOOX20260618C00044790 | 44.79 | 41.10 | 43.80 | 0.00 | 0 | 0 | 219.72% | 0.97 | 0.00 | -0.10 | 0.01 | 0.01 |
| GOOX20260618C00045790 | 45.79 | 40.10 | 42.80 | 0.00 | 0 | 0 | 213.21% | 0.97 | 0.00 | -0.10 | 0.01 | 0.01 |
| GOOX20260618C00046790 | 46.79 | 39.10 | 41.80 | 0.00 | 0 | 0 | 206.84% | 0.97 | 0.00 | -0.10 | 0.01 | 0.01 |
| GOOX20260618C00047790 | 47.79 | 38.10 | 40.80 | 0.00 | 0 | 0 | 207.42% | 0.96 | 0.00 | -0.11 | 0.02 | 0.01 |
| GOOX20260618C00048790 | 48.79 | 37.10 | 39.80 | 0.00 | 0 | 0 | 201.15% | 0.96 | 0.00 | -0.11 | 0.02 | 0.02 |
| GOOX20260618C00049790 | 49.79 | 36.10 | 38.80 | 0.00 | 0 | 2 | 195.01% | 0.96 | 0.00 | -0.11 | 0.02 | 0.02 |
| GOOX20260618C00050790 | 50.79 | 35.10 | 37.80 | 0.00 | 0 | 0 | 188.98% | 0.96 | 0.00 | -0.11 | 0.02 | 0.02 |
| GOOX20260618C00051790 | 51.79 | 34.10 | 36.80 | 0.00 | 0 | 0 | 183.07% | 0.96 | 0.00 | -0.11 | 0.02 | 0.02 |
| GOOX20260618C00052790 | 52.79 | 33.10 | 35.80 | 0.00 | 0 | 0 | 177.25% | 0.95 | 0.00 | -0.11 | 0.02 | 0.02 |
| GOOX20260618C00053790 | 53.79 | 32.10 | 34.80 | 0.00 | 0 | 0 | 171.54% | 0.95 | 0.00 | -0.11 | 0.02 | 0.02 |
| GOOX20260618C00054790 | 54.79 | 31.10 | 33.80 | 0.00 | 0 | 1 | 165.93% | 0.95 | 0.00 | -0.11 | 0.02 | 0.02 |
| GOOX20260618C00055790 | 55.79 | 30.10 | 32.80 | 0.00 | 0 | 0 | 160.40% | 0.95 | 0.00 | -0.11 | 0.02 | 0.02 |
| GOOX20260618C00059790 | 59.79 | 26.20 | 28.90 | 0.00 | 0 | 3 | 143.89% | 0.94 | 0.01 | -0.11 | 0.02 | 0.02 |
| GOOX20260618C00064790 | 64.79 | 21.30 | 24.00 | 0.00 | 0 | 2 | 125.96% | 0.91 | 0.01 | -0.13 | 0.03 | 0.02 |
| GOOX20260618C00069790 | 69.79 | 16.50 | 19.20 | 0.00 | 0 | 4 | 103.72% | 0.89 | 0.01 | -0.13 | 0.03 | 0.02 |
| GOOX20260618C00074790 | 74.79 | 11.90 | 14.60 | 0.00 | 0 | 3 | 52.67% | 0.94 | 0.02 | -0.04 | 0.02 | 0.02 |
| GOOX20260618C00079790 | 79.79 | 7.80 | 10.50 | 0.00 | 0 | 8 | 62.81% | 0.77 | 0.03 | -0.12 | 0.05 | 0.02 |
| GOOX20260618C00084790 | 84.79 | 4.30 | 7.10 | 5.25 | 6 | 7 | 67.46% | 0.58 | 0.04 | -0.17 | 0.06 | 0.02 |
| GOOX20260618C00089790 | 89.79 | 2.10 | 4.60 | 0.00 | 0 | 3 | 68.82% | 0.41 | 0.03 | -0.17 | 0.06 | 0.01 |
| GOOX20260618C00094790 | 94.79 | 0.65 | 3.10 | 2.00 | 1 | 13 | 74.94% | 0.28 | 0.03 | -0.16 | 0.05 | 0.01 |
| GOOX20260618C00099790 | 99.79 | 0.00 | 2.30 | 0.00 | 0 | 11 | 74.89% | 0.17 | 0.02 | -0.12 | 0.04 | 0.00 |
| GOOX20260618C00104790 | 104.79 | 0.00 | 1.85 | 0.00 | 0 | 9 | 84.90% | 0.13 | 0.02 | -0.11 | 0.03 | 0.00 |
| GOOX20260618C00105000 | 105.00 | 0.00 | 1.85 | 0.93 | 1 | 1 | 85.50% | 0.13 | 0.02 | -0.11 | 0.03 | 0.00 |
| GOOX20260618C00110000 | 110.00 | 0.00 | 1.60 | 0.00 | 0 | 3 | 95.84% | 0.11 | 0.01 | -0.11 | 0.03 | 0.00 |
| GOOX20260618C00115000 | 115.00 | 0.00 | 0.55 | 0.61 | 1 | 3 | 87.88% | 0.05 | 0.01 | -0.05 | 0.02 | 0.00 |
| GOOX20260618C00120000 | 120.00 | 0.00 | 1.40 | 0.00 | 0 | 8 | 116.60% | 0.08 | 0.01 | -0.11 | 0.02 | 0.00 |
| GOOX20260618C00125000 | 125.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 127.12% | 0.08 | 0.01 | -0.11 | 0.02 | 0.00 |
| GOOX20260618C00130000 | 130.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 135.89% | 0.07 | 0.01 | -0.11 | 0.02 | 0.00 |
| GOOX20260618C00135000 | 135.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 145.18% | 0.07 | 0.01 | -0.11 | 0.02 | 0.00 |
| GOOX20260618C00140000 | 140.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 153.99% | 0.07 | 0.01 | -0.12 | 0.02 | 0.00 |
| GOOX20260618C00145000 | 145.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 162.35% | 0.06 | 0.00 | -0.12 | 0.02 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOOX20260618P00030000 | 30.00 | 0.00 | 1.25 | 0.00 | 0 | 1 | 334.16% | -0.02 | 0.00 | -0.11 | 0.01 | -0.00 |
| GOOX20260618P00034790 | 34.79 | 0.00 | 1.25 | 0.00 | 0 | 5 | 291.19% | -0.03 | 0.00 | -0.11 | 0.01 | -0.00 |
| GOOX20260618P00039790 | 39.79 | 0.00 | 1.25 | 0.00 | 0 | 6 | 252.46% | -0.03 | 0.00 | -0.11 | 0.01 | -0.00 |
| GOOX20260618P00042790 | 42.79 | 0.00 | 1.25 | 0.00 | 0 | 2 | 231.53% | -0.04 | 0.00 | -0.11 | 0.01 | -0.00 |
| GOOX20260618P00043790 | 43.79 | 0.00 | 1.25 | 0.00 | 0 | 1 | 224.87% | -0.04 | 0.00 | -0.11 | 0.01 | -0.00 |
| GOOX20260618P00044790 | 44.79 | 0.00 | 1.25 | 0.00 | 0 | 1 | 220.27% | -0.04 | 0.00 | -0.11 | 0.01 | -0.00 |
| GOOX20260618P00045790 | 45.79 | 0.00 | 1.25 | 0.00 | 0 | 4 | 213.85% | -0.04 | 0.00 | -0.11 | 0.01 | -0.00 |
| GOOX20260618P00046790 | 46.79 | 0.00 | 1.25 | 0.00 | 0 | 1 | 207.58% | -0.04 | 0.00 | -0.11 | 0.01 | -0.00 |
| GOOX20260618P00047790 | 47.79 | 0.00 | 1.30 | 0.00 | 0 | 0 | 201.42% | -0.04 | 0.00 | -0.11 | 0.01 | -0.00 |
| GOOX20260618P00048790 | 48.79 | 0.00 | 1.30 | 0.00 | 0 | 1 | 195.39% | -0.04 | 0.00 | -0.11 | 0.01 | -0.00 |
| GOOX20260618P00049790 | 49.79 | 0.00 | 1.30 | 0.00 | 0 | 0 | 189.48% | -0.04 | 0.00 | -0.11 | 0.02 | -0.00 |
| GOOX20260618P00050790 | 50.79 | 0.00 | 1.30 | 0.00 | 0 | 11 | 183.67% | -0.05 | 0.00 | -0.11 | 0.02 | -0.00 |
| GOOX20260618P00051790 | 51.79 | 0.00 | 1.30 | 0.00 | 0 | 0 | 177.97% | -0.05 | 0.00 | -0.10 | 0.02 | -0.00 |
| GOOX20260618P00052790 | 52.79 | 0.00 | 1.30 | 0.00 | 0 | 0 | 172.37% | -0.05 | 0.00 | -0.10 | 0.02 | -0.00 |
| GOOX20260618P00053790 | 53.79 | 0.00 | 1.30 | 0.00 | 0 | 0 | 166.86% | -0.05 | 0.00 | -0.10 | 0.02 | -0.00 |
| GOOX20260618P00054790 | 54.79 | 0.00 | 1.30 | 0.00 | 0 | 0 | 161.44% | -0.05 | 0.00 | -0.10 | 0.02 | -0.00 |
| GOOX20260618P00055790 | 55.79 | 0.00 | 1.35 | 0.00 | 0 | 0 | 156.10% | -0.05 | 0.00 | -0.10 | 0.02 | -0.00 |
| GOOX20260618P00059790 | 59.79 | 0.00 | 1.35 | 0.00 | 0 | 1 | 136.80% | -0.06 | 0.01 | -0.10 | 0.02 | -0.00 |
| GOOX20260618P00064790 | 64.79 | 0.00 | 0.50 | 0.00 | 0 | 1 | 90.63% | -0.04 | 0.01 | -0.05 | 0.01 | -0.00 |
| GOOX20260618P00069790 | 69.79 | 0.00 | 1.65 | 0.00 | 0 | 5 | 91.84% | -0.10 | 0.01 | -0.10 | 0.03 | -0.00 |
| GOOX20260618P00074790 | 74.79 | 0.50 | 2.05 | 0.00 | 0 | 21 | 79.19% | -0.16 | 0.02 | -0.12 | 0.04 | -0.00 |
| GOOX20260618P00079790 | 79.79 | 0.40 | 3.00 | 0.00 | 0 | 11 | 74.20% | -0.27 | 0.03 | -0.16 | 0.05 | -0.01 |
| GOOX20260618P00084790 | 84.79 | 2.05 | 4.70 | 0.00 | 0 | 4 | 69.43% | -0.43 | 0.04 | -0.18 | 0.06 | -0.01 |
| GOOX20260618P00089790 | 89.79 | 4.60 | 7.30 | 0.00 | 0 | 8 | 73.82% | -0.60 | 0.03 | -0.19 | 0.06 | -0.02 |
| GOOX20260618P00094790 | 94.79 | 8.10 | 10.90 | 0.00 | 0 | 7 | 78.47% | -0.73 | 0.03 | -0.17 | 0.05 | -0.02 |
| GOOX20260618P00099790 | 99.79 | 12.20 | 14.90 | 0.00 | 0 | 8 | 81.47% | -0.83 | 0.02 | -0.15 | 0.04 | -0.02 |
| GOOX20260618P00104790 | 104.79 | 16.80 | 19.50 | 0.00 | 0 | 0 | 85.27% | -0.90 | 0.02 | -0.12 | 0.03 | -0.01 |
| GOOX20260618P00105000 | 105.00 | 17.00 | 19.70 | 0.00 | 0 | 1 | 85.50% | -0.90 | 0.02 | -0.12 | 0.03 | -0.01 |
| GOOX20260618P00110000 | 110.00 | 21.70 | 24.50 | 0.00 | 0 | 1 | 89.80% | -0.94 | 0.01 | -0.10 | 0.02 | -0.01 |
| GOOX20260618P00115000 | 115.00 | 26.60 | 29.30 | 0.00 | 0 | 0 | 94.18% | -0.97 | 0.01 | -0.08 | 0.01 | -0.01 |
| GOOX20260618P00120000 | 120.00 | 31.50 | 34.30 | 0.00 | 0 | 0 | 151.19% | -0.86 | 0.01 | -0.23 | 0.04 | -0.02 |
| GOOX20260618P00125000 | 125.00 | 36.50 | 39.20 | 0.00 | 0 | 0 | 163.21% | -0.86 | 0.01 | -0.23 | 0.04 | -0.02 |
| GOOX20260618P00130000 | 130.00 | 41.50 | 44.20 | 0.00 | 0 | 0 | 174.49% | -0.87 | 0.01 | -0.24 | 0.03 | -0.02 |
| GOOX20260618P00135000 | 135.00 | 46.50 | 49.20 | 0.00 | 0 | 0 | 185.12% | -0.88 | 0.01 | -0.25 | 0.03 | -0.02 |
| GOOX20260618P00140000 | 140.00 | 51.50 | 54.20 | 0.00 | 0 | 0 | 195.17% | -0.88 | 0.01 | -0.25 | 0.03 | -0.02 |
| GOOX20260618P00145000 | 145.00 | 56.50 | 59.20 | 0.00 | 0 | 0 | 204.71% | -0.89 | 0.01 | -0.26 | 0.03 | -0.03 |
