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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GPRE20260618C00001000 | 1.00 | 13.50 | 14.90 | 0.00 | 0 | 23 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| GPRE20260618C00002000 | 2.00 | 12.40 | 14.00 | 0.00 | 0 | 4 | 614.33% | 0.99 | 0.00 | -0.02 | 0.00 | 0.00 |
| GPRE20260618C00003000 | 3.00 | 11.00 | 13.00 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| GPRE20260618C00004000 | 4.00 | 10.40 | 12.00 | 0.00 | 0 | 0 | 401.07% | 0.98 | 0.00 | -0.02 | 0.00 | 0.00 |
| GPRE20260618C00005000 | 5.00 | 9.50 | 11.00 | 0.00 | 0 | 2 | 364.91% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| GPRE20260618C00006000 | 6.00 | 8.40 | 10.00 | 0.00 | 0 | 2 | 177.20% | 1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| GPRE20260618C00007000 | 7.00 | 7.40 | 9.00 | 0.00 | 0 | 2 | 280.85% | 0.96 | 0.01 | -0.03 | 0.00 | 0.00 |
| GPRE20260618C00008000 | 8.00 | 6.40 | 8.00 | 0.00 | 0 | 5 | 238.43% | 0.95 | 0.02 | -0.03 | 0.00 | 0.00 |
| GPRE20260618C00009000 | 9.00 | 5.60 | 7.00 | 0.00 | 0 | 9 | 200.98% | 0.94 | 0.02 | -0.03 | 0.00 | 0.00 |
| GPRE20260618C00010000 | 10.00 | 4.60 | 6.00 | 0.00 | 0 | 2 | 167.22% | 0.93 | 0.03 | -0.02 | 0.00 | 0.00 |
| GPRE20260618C00011000 | 11.00 | 3.60 | 5.00 | 0.00 | 0 | 15 | 136.22% | 0.91 | 0.04 | -0.02 | 0.00 | 0.00 |
| GPRE20260618C00012000 | 12.00 | 2.75 | 3.90 | 3.38 | 1 | 112 | 111.45% | 0.88 | 0.06 | -0.02 | 0.01 | 0.00 |
| GPRE20260618C00013000 | 13.00 | 1.85 | 2.55 | 2.50 | 1 | 274 | 62.89% | 0.90 | 0.10 | -0.01 | 0.01 | 0.00 |
| GPRE20260618C00014000 | 14.00 | 0.95 | 2.05 | 0.00 | 0 | 459 | 83.90% | 0.71 | 0.14 | -0.03 | 0.01 | 0.00 |
| GPRE20260618C00015000 | 15.00 | 0.60 | 1.00 | 0.90 | 1 | 284 | 63.24% | 0.55 | 0.21 | -0.03 | 0.01 | 0.00 |
| GPRE20260618C00016000 | 16.00 | 0.05 | 0.55 | 0.50 | 1 | 556 | 58.23% | 0.33 | 0.21 | -0.02 | 0.01 | 0.00 |
| GPRE20260618C00017000 | 17.00 | 0.05 | 0.45 | 0.15 | 249 | 5,103 | 62.44% | 0.19 | 0.15 | -0.02 | 0.01 | 0.00 |
| GPRE20260618C00018000 | 18.00 | 0.05 | 0.40 | 0.15 | 2 | 598 | 87.39% | 0.18 | 0.10 | -0.02 | 0.01 | 0.00 |
| GPRE20260618C00019000 | 19.00 | 0.05 | 0.45 | 0.00 | 0 | 1,123 | 107.51% | 0.17 | 0.08 | -0.03 | 0.01 | 0.00 |
| GPRE20260618C00020000 | 20.00 | 0.00 | 0.45 | 0.00 | 0 | 1,205 | 119.00% | 0.14 | 0.06 | -0.03 | 0.01 | 0.00 |
| GPRE20260618C00021000 | 21.00 | 0.00 | 0.50 | 0.00 | 0 | 227 | 136.65% | 0.14 | 0.05 | -0.03 | 0.01 | 0.00 |
| GPRE20260618C00022000 | 22.00 | 0.00 | 0.50 | 0.00 | 0 | 35 | 149.49% | 0.13 | 0.05 | -0.03 | 0.01 | 0.00 |
| GPRE20260618C00023000 | 23.00 | 0.00 | 0.50 | 0.00 | 0 | 17 | 161.42% | 0.12 | 0.04 | -0.03 | 0.01 | 0.00 |
| GPRE20260618C00024000 | 24.00 | 0.00 | 0.50 | 0.00 | 0 | 3 | 172.58% | 0.12 | 0.04 | -0.03 | 0.01 | 0.00 |
| GPRE20260618C00025000 | 25.00 | 0.00 | 0.45 | 0.00 | 0 | 30 | 178.47% | 0.11 | 0.03 | -0.03 | 0.01 | 0.00 |
| GPRE20260618C00026000 | 26.00 | 0.00 | 0.45 | 0.00 | 0 | 52 | 188.23% | 0.10 | 0.03 | -0.03 | 0.01 | 0.00 |
| GPRE20260618C00027000 | 27.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 197.46% | 0.10 | 0.03 | -0.03 | 0.01 | 0.00 |
| GPRE20260618C00028000 | 28.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 206.23% | 0.10 | 0.03 | -0.04 | 0.00 | 0.00 |
| GPRE20260618C00030000 | 30.00 | 0.00 | 0.45 | 0.00 | 0 | 4 | 222.54% | 0.09 | 0.02 | -0.04 | 0.00 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GPRE20260618P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 24 | 651.93% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| GPRE20260618P00002000 | 2.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 723.75% | -0.02 | 0.00 | -0.03 | 0.00 | -0.00 |
| GPRE20260618P00003000 | 3.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 572.44% | -0.02 | 0.00 | -0.03 | 0.00 | -0.00 |
| GPRE20260618P00004000 | 4.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 472.38% | -0.03 | 0.00 | -0.03 | 0.00 | -0.00 |
| GPRE20260618P00005000 | 5.00 | 0.00 | 0.45 | 0.00 | 0 | 24 | 397.76% | -0.04 | 0.01 | -0.03 | 0.00 | -0.00 |
| GPRE20260618P00006000 | 6.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 338.18% | -0.04 | 0.01 | -0.03 | 0.00 | -0.00 |
| GPRE20260618P00007000 | 7.00 | 0.00 | 0.45 | 0.00 | 0 | 15 | 288.44% | -0.05 | 0.01 | -0.03 | 0.00 | -0.00 |
| GPRE20260618P00008000 | 8.00 | 0.00 | 0.45 | 0.00 | 0 | 31 | 245.56% | -0.06 | 0.02 | -0.03 | 0.00 | -0.00 |
| GPRE20260618P00009000 | 9.00 | 0.00 | 0.45 | 0.00 | 0 | 1 | 207.66% | -0.07 | 0.02 | -0.03 | 0.00 | -0.00 |
| GPRE20260618P00010000 | 10.00 | 0.00 | 0.15 | 0.15 | 1 | 4 | 132.43% | -0.04 | 0.02 | -0.01 | 0.00 | -0.00 |
| GPRE20260618P00011000 | 11.00 | 0.00 | 0.50 | 0.00 | 0 | 15 | 146.62% | -0.11 | 0.04 | -0.03 | 0.01 | -0.00 |
| GPRE20260618P00012000 | 12.00 | 0.00 | 0.45 | 0.00 | 0 | 161 | 112.34% | -0.13 | 0.06 | -0.02 | 0.01 | -0.00 |
| GPRE20260618P00013000 | 13.00 | 0.05 | 0.45 | 0.00 | 0 | 34 | 87.29% | -0.17 | 0.10 | -0.02 | 0.01 | -0.00 |
| GPRE20260618P00014000 | 14.00 | 0.05 | 0.60 | 0.00 | 0 | 95 | 65.88% | -0.26 | 0.17 | -0.02 | 0.01 | -0.00 |
| GPRE20260618P00015000 | 15.00 | 0.50 | 0.80 | 0.75 | 1 | 116 | 61.61% | -0.46 | 0.22 | -0.03 | 0.01 | -0.00 |
| GPRE20260618P00016000 | 16.00 | 0.80 | 1.50 | 0.00 | 0 | 209 | 65.28% | -0.66 | 0.20 | -0.03 | 0.01 | -0.00 |
| GPRE20260618P00017000 | 17.00 | 1.80 | 2.55 | 0.00 | 0 | 249 | 73.82% | -0.78 | 0.14 | -0.02 | 0.01 | -0.00 |
| GPRE20260618P00018000 | 18.00 | 2.40 | 3.40 | 0.00 | 0 | 95 | 96.31% | -0.81 | 0.10 | -0.03 | 0.01 | -0.00 |
| GPRE20260618P00019000 | 19.00 | 3.10 | 4.40 | 0.00 | 0 | 40 | 113.62% | -0.83 | 0.08 | -0.03 | 0.01 | -0.00 |
| GPRE20260618P00020000 | 20.00 | 4.00 | 5.60 | 0.00 | 0 | 1 | 154.65% | -0.78 | 0.07 | -0.05 | 0.01 | -0.00 |
| GPRE20260618P00021000 | 21.00 | 5.00 | 6.60 | 0.00 | 0 | 0 | 170.08% | -0.80 | 0.06 | -0.05 | 0.01 | -0.00 |
| GPRE20260618P00022000 | 22.00 | 6.00 | 7.60 | 0.00 | 0 | 13 | 184.29% | -0.81 | 0.05 | -0.05 | 0.01 | -0.00 |
| GPRE20260618P00023000 | 23.00 | 7.00 | 8.60 | 0.00 | 0 | 2 | 197.49% | -0.82 | 0.05 | -0.06 | 0.01 | -0.01 |
| GPRE20260618P00024000 | 24.00 | 8.00 | 9.60 | 0.00 | 0 | 2 | 209.80% | -0.82 | 0.04 | -0.06 | 0.01 | -0.01 |
| GPRE20260618P00025000 | 25.00 | 9.00 | 10.60 | 0.00 | 0 | 1 | 221.36% | -0.83 | 0.04 | -0.06 | 0.01 | -0.01 |
| GPRE20260618P00026000 | 26.00 | 10.00 | 11.60 | 0.00 | 0 | 1 | 232.25% | -0.84 | 0.04 | -0.06 | 0.01 | -0.01 |
| GPRE20260618P00027000 | 27.00 | 11.00 | 12.50 | 0.00 | 0 | 2 | 227.79% | -0.86 | 0.03 | -0.05 | 0.01 | -0.01 |
| GPRE20260618P00028000 | 28.00 | 12.00 | 13.60 | 0.00 | 0 | 1 | 278.79% | -0.81 | 0.03 | -0.08 | 0.01 | -0.01 |
| GPRE20260618P00030000 | 30.00 | 14.00 | 15.60 | 0.00 | 0 | 0 | 297.68% | -0.81 | 0.03 | -0.08 | 0.01 | -0.01 |
