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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOP20260618P00032000 | 32.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 138.73% | -0.11 | 0.02 | -0.08 | 0.02 | -0.00 |
| GOP20260618P00033000 | 33.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 128.23% | -0.11 | 0.02 | -0.07 | 0.02 | -0.00 |
| GOP20260618P00034000 | 34.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 117.92% | -0.12 | 0.02 | -0.07 | 0.02 | -0.00 |
| GOP20260618P00035000 | 35.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 107.76% | -0.13 | 0.02 | -0.07 | 0.02 | -0.00 |
| GOP20260618P00036000 | 36.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 97.72% | -0.14 | 0.03 | -0.07 | 0.02 | -0.00 |
| GOP20260618P00037000 | 37.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 87.75% | -0.16 | 0.03 | -0.06 | 0.02 | -0.00 |
| GOP20260618P00038000 | 38.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 77.80% | -0.18 | 0.04 | -0.06 | 0.02 | -0.00 |
| GOP20260618P00039000 | 39.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 67.81% | -0.20 | 0.05 | -0.06 | 0.02 | -0.00 |
| GOP20260618P00040000 | 40.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 57.68% | -0.22 | 0.06 | -0.05 | 0.03 | -0.00 |
| GOP20260618P00041000 | 41.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 48.15% | -0.26 | 0.08 | -0.05 | 0.03 | -0.00 |
| GOP20260618P00042000 | 42.00 | 0.00 | 1.45 | 0.00 | 0 | 0 | 37.88% | -0.33 | 0.11 | -0.04 | 0.03 | -0.01 |
| GOP20260618P00043000 | 43.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 34.36% | -0.44 | 0.13 | -0.04 | 0.03 | -0.01 |
| GOP20260618P00044000 | 44.00 | 0.00 | 3.20 | 0.00 | 0 | 0 | 35.34% | -0.57 | 0.13 | -0.04 | 0.03 | -0.01 |
| GOP20260618P00045000 | 45.00 | 0.00 | 3.90 | 0.00 | 0 | 0 | 23.72% | -0.78 | 0.14 | -0.02 | 0.02 | -0.01 |
| GOP20260618P00046000 | 46.00 | 0.00 | 4.90 | 0.00 | 0 | 0 | 96.74% | -0.58 | 0.05 | -0.11 | 0.03 | -0.01 |
| GOP20260618P00047000 | 47.00 | 0.95 | 5.90 | 0.00 | 0 | 0 | 106.66% | -0.60 | 0.04 | -0.12 | 0.03 | -0.01 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GOP20260618C00032000 | 32.00 | 9.20 | 14.10 | 0.00 | 0 | 0 | 239.64% | 0.81 | 0.01 | -0.21 | 0.02 | 0.01 |
| GOP20260618C00033000 | 33.00 | 8.20 | 13.10 | 0.00 | 0 | 0 | 225.10% | 0.80 | 0.01 | -0.20 | 0.02 | 0.01 |
| GOP20260618C00034000 | 34.00 | 7.20 | 12.10 | 0.00 | 0 | 0 | 210.86% | 0.79 | 0.02 | -0.19 | 0.02 | 0.01 |
| GOP20260618C00035000 | 35.00 | 6.20 | 11.10 | 0.00 | 0 | 0 | 196.86% | 0.77 | 0.02 | -0.19 | 0.03 | 0.01 |
| GOP20260618C00036000 | 36.00 | 5.20 | 10.10 | 0.00 | 0 | 0 | 183.06% | 0.76 | 0.02 | -0.18 | 0.03 | 0.01 |
| GOP20260618C00037000 | 37.00 | 4.20 | 9.10 | 0.00 | 0 | 0 | 169.41% | 0.74 | 0.02 | -0.17 | 0.03 | 0.01 |
| GOP20260618C00038000 | 38.00 | 3.30 | 8.20 | 0.00 | 0 | 0 | 159.38% | 0.72 | 0.03 | -0.17 | 0.03 | 0.01 |
| GOP20260618C00039000 | 39.00 | 2.30 | 7.20 | 0.00 | 0 | 0 | 145.72% | 0.70 | 0.03 | -0.16 | 0.03 | 0.01 |
| GOP20260618C00040000 | 40.00 | 1.30 | 6.20 | 0.00 | 0 | 0 | 131.99% | 0.67 | 0.03 | -0.15 | 0.03 | 0.01 |
| GOP20260618C00041000 | 41.00 | 0.25 | 5.30 | 0.00 | 0 | 0 | 121.27% | 0.64 | 0.04 | -0.14 | 0.03 | 0.01 |
| GOP20260618C00042000 | 42.00 | 0.00 | 4.30 | 0.00 | 0 | 0 | 37.92% | 0.73 | 0.14 | -0.05 | 0.03 | 0.01 |
| GOP20260618C00043000 | 43.00 | 0.00 | 3.50 | 0.00 | 0 | 0 | 45.34% | 0.58 | 0.11 | -0.06 | 0.03 | 0.01 |
| GOP20260618C00044000 | 44.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 22.16% | 0.41 | 0.24 | -0.03 | 0.03 | 0.00 |
| GOP20260618C00045000 | 45.00 | 0.00 | 1.35 | 0.00 | 0 | 1 | 38.68% | 0.33 | 0.11 | -0.05 | 0.03 | 0.00 |
| GOP20260618C00046000 | 46.00 | 0.00 | 1.35 | 0.00 | 0 | 1 | 48.06% | 0.28 | 0.08 | -0.05 | 0.03 | 0.00 |
| GOP20260618C00047000 | 47.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 56.49% | 0.25 | 0.07 | -0.06 | 0.03 | 0.00 |
