GRND - 그라인더 주식회사 - 옵션 체인

그라인더 주식회사

US ˙ NYSE ˙ US39854F1012

만기

Calls 시장일 June 03, 2026

계약	스트라이크	Bid	Ask	마지막	거래량	OI	IV	델타(Delta)	감마(Gamma)	세타(Theta)	베가(Vega)	로(Rho)
GRND20260618C00005000	5.00	5.30	7.20	0.00	0	0	356.54%	0.94	0.02	-0.04	0.00	0.00
GRND20260618C00006000	6.00	4.40	6.50	0.00	0	1	326.45%	0.90	0.03	-0.04	0.00	0.00
GRND20260618C00007000	7.00	3.30	5.20	0.00	0	0	230.05%	0.89	0.04	-0.03	0.00	0.00
GRND20260618C00008000	8.00	1.70	4.20	0.00	0	0	322.31%	0.80	0.04	-0.07	0.01	0.00
GRND20260618C00009000	9.00	1.30	3.20	0.00	0	0	132.74%	0.82	0.09	-0.03	0.01	0.00
GRND20260618C00010000	10.00	0.45	2.10	0.00	0	0	74.04%	0.77	0.19	-0.02	0.01	0.00
GRND20260618C00011000	11.00	0.35	0.50	0.40	4	15	41.79%	0.53	0.44	-0.01	0.01	0.00
GRND20260618C00012000	12.00	0.05	0.20	0.21	14	260	49.61%	0.21	0.27	-0.01	0.01	0.00
GRND20260618C00013000	13.00	0.00	0.75	0.10	1	64	113.46%	0.28	0.13	-0.03	0.01	0.00
GRND20260618C00014000	14.00	0.00	0.10	0.05	1,003	1,073	76.65%	0.07	0.08	-0.01	0.00	0.00
GRND20260618C00015000	15.00	0.00	0.05	0.00	0	85	81.67%	0.04	0.05	-0.00	0.00	0.00
GRND20260618C00016000	16.00	0.00	0.10	0.00	0	49	107.48%	0.06	0.05	-0.01	0.00	0.00
GRND20260618C00017000	17.00	0.00	0.05	0.00	0	17	107.40%	0.03	0.03	-0.01	0.00	0.00
GRND20260618C00018000	18.00	0.00	0.75	0.00	0	1	212.31%	0.18	0.06	-0.04	0.01	0.00
GRND20260618C00019000	19.00	0.00	0.10	0.00	0	2	144.28%	0.04	0.03	-0.01	0.00	0.00
GRND20260618C00020000	20.00	0.00	0.75	0.00	0	10	240.17%	0.17	0.05	-0.04	0.01	0.00
GRND20260618C00021000	21.00	0.00	0.75	0.00	0	0	252.63%	0.16	0.04	-0.04	0.01	0.00
GRND20260618C00025000	25.00	0.00	0.75	0.00	0	0	295.24%	0.15	0.04	-0.05	0.00	0.00

Puts 시장일 June 03, 2026

계약	스트라이크	Bid	Ask	마지막	거래량	OI	IV	델타(Delta)	감마(Gamma)	세타(Theta)	베가(Vega)	로(Rho)
GRND20260618P00005000	5.00	0.00	0.75	0.00	0	0	361.59%	-0.08	0.02	-0.04	0.00	-0.00
GRND20260618P00006000	6.00	0.00	0.75	0.00	0	0	292.61%	-0.10	0.03	-0.04	0.00	-0.00
GRND20260618P00007000	7.00	0.00	0.75	0.00	0	0	234.37%	-0.12	0.04	-0.03	0.00	-0.00
GRND20260618P00008000	8.00	0.00	0.75	0.00	0	1	183.13%	-0.15	0.06	-0.03	0.01	-0.00
GRND20260618P00009000	9.00	0.00	0.75	0.00	0	1	136.21%	-0.20	0.09	-0.03	0.01	-0.00
GRND20260618P00010000	10.00	0.15	0.20	0.16	36	5	62.35%	-0.21	0.22	-0.01	0.01	-0.00
GRND20260618P00011000	11.00	0.45	0.55	0.46	5	19	52.32%	-0.50	0.37	-0.02	0.01	-0.00
GRND20260618P00012000	12.00	1.15	1.45	1.15	14	27	67.43%	-0.75	0.25	-0.02	0.01	-0.00
GRND20260618P00013000	13.00	1.70	2.65	2.02	17	36	90.08%	-0.83	0.16	-0.02	0.01	-0.00
GRND20260618P00014000	14.00	2.80	3.40	3.00	1	62	121.94%	-0.82	0.11	-0.03	0.01	-0.00
GRND20260618P00015000	15.00	2.80	4.50	0.00	0	1	175.34%	-0.77	0.08	-0.04	0.01	-0.00
GRND20260618P00016000	16.00	3.80	6.80	0.00	0	1	160.46%	-0.86	0.07	-0.03	0.00	-0.00
GRND20260618P00017000	17.00	4.80	6.60	0.00	0	2	228.42%	-0.77	0.06	-0.05	0.01	-0.00
GRND20260618P00018000	18.00	5.70	7.60	0.00	0	3	229.26%	-0.81	0.06	-0.05	0.01	-0.00
GRND20260618P00019000	19.00	6.70	8.70	0.00	0	1	244.22%	-0.82	0.05	-0.05	0.01	-0.00
GRND20260618P00020000	20.00	7.70	9.70	0.00	0	0	258.05%	-0.82	0.05	-0.05	0.01	-0.00
GRND20260618P00021000	21.00	8.70	10.70	0.00	0	0	270.94%	-0.83	0.05	-0.05	0.01	-0.00
GRND20260618P00025000	25.00	12.20	14.60	0.00	0	0	333.01%	-0.82	0.04	-0.07	0.01	-0.01

How Much do you Like Fintel?

Please share your opinion of our service!

5

4

3

2

1

Excellent Bad

Other Listings

Fintel data has been cited in the following publications:

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.