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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GXO20260618P00025000 | 25.00 | 0.00 | 1.00 | 0.00 | 0 | 1 | 236.97% | -0.04 | 0.00 | -0.08 | 0.01 | -0.00 |
| GXO20260618P00027500 | 27.50 | 0.00 | 0.95 | 0.00 | 0 | 1 | 206.11% | -0.05 | 0.01 | -0.07 | 0.01 | -0.00 |
| GXO20260618P00030000 | 30.00 | 0.00 | 1.00 | 0.00 | 0 | 1 | 182.64% | -0.06 | 0.01 | -0.07 | 0.01 | -0.00 |
| GXO20260618P00032500 | 32.50 | 0.00 | 1.00 | 0.00 | 0 | 1 | 158.52% | -0.07 | 0.01 | -0.07 | 0.01 | -0.00 |
| GXO20260618P00035000 | 35.00 | 0.00 | 0.05 | 0.00 | 0 | 91 | 77.95% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| GXO20260618P00037500 | 37.50 | 0.00 | 0.05 | 0.00 | 0 | 365 | 64.00% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| GXO20260618P00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 3,285 | 50.71% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| GXO20260618P00042500 | 42.50 | 0.00 | 0.05 | 0.00 | 0 | 2,914 | 37.91% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| GXO20260618P00045000 | 45.00 | 0.00 | 0.30 | 0.21 | 3 | 890 | 41.26% | -0.11 | 0.05 | -0.03 | 0.02 | -0.00 |
| GXO20260618P00047500 | 47.50 | 0.70 | 1.05 | 0.80 | 8 | 4,259 | 43.66% | -0.30 | 0.08 | -0.05 | 0.03 | -0.01 |
| GXO20260618P00050000 | 50.00 | 1.60 | 2.30 | 0.00 | 0 | 127 | 40.39% | -0.54 | 0.10 | -0.06 | 0.04 | -0.01 |
| GXO20260618P00052500 | 52.50 | 3.10 | 4.10 | 0.00 | 0 | 29 | 41.36% | -0.76 | 0.08 | -0.05 | 0.03 | -0.01 |
| GXO20260618P00055000 | 55.00 | 4.80 | 6.50 | 0.00 | 0 | 7 | 72.08% | -0.76 | 0.05 | -0.08 | 0.03 | -0.01 |
| GXO20260618P00057500 | 57.50 | 7.10 | 8.80 | 0.00 | 0 | 0 | 80.40% | -0.81 | 0.04 | -0.08 | 0.03 | -0.01 |
| GXO20260618P00060000 | 60.00 | 9.60 | 11.40 | 0.00 | 0 | 0 | 98.12% | -0.82 | 0.03 | -0.09 | 0.03 | -0.01 |
| GXO20260618P00062500 | 62.50 | 11.60 | 14.10 | 0.00 | 0 | 0 | 118.95% | -0.81 | 0.02 | -0.11 | 0.03 | -0.01 |
| GXO20260618P00065000 | 65.00 | 14.20 | 16.80 | 0.00 | 0 | 0 | 139.00% | -0.81 | 0.02 | -0.13 | 0.03 | -0.01 |
| GXO20260618P00070000 | 70.00 | 19.20 | 21.90 | 0.00 | 0 | 0 | 165.59% | -0.82 | 0.02 | -0.15 | 0.03 | -0.02 |
| GXO20260618P00075000 | 75.00 | 23.90 | 27.20 | 0.00 | 0 | 0 | 197.81% | -0.81 | 0.01 | -0.18 | 0.03 | -0.02 |
| GXO20260618P00080000 | 80.00 | 28.90 | 31.90 | 0.00 | 0 | 0 | 204.05% | -0.84 | 0.01 | -0.17 | 0.02 | -0.02 |
| GXO20260618P00085000 | 85.00 | 34.20 | 36.90 | 0.00 | 0 | 0 | 220.66% | -0.85 | 0.01 | -0.17 | 0.02 | -0.02 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GXO20260618C00025000 | 25.00 | 23.30 | 26.00 | 0.00 | 0 | 0 | 195.69% | 0.98 | 0.00 | -0.03 | 0.01 | 0.01 |
| GXO20260618C00027500 | 27.50 | 20.90 | 23.70 | 0.00 | 0 | 0 | 191.64% | 0.96 | 0.00 | -0.05 | 0.01 | 0.01 |
| GXO20260618C00030000 | 30.00 | 18.50 | 21.20 | 0.00 | 0 | 0 | 172.16% | 0.95 | 0.01 | -0.06 | 0.01 | 0.01 |
| GXO20260618C00032500 | 32.50 | 16.00 | 18.80 | 0.00 | 0 | 0 | 153.18% | 0.94 | 0.01 | -0.06 | 0.01 | 0.01 |
| GXO20260618C00035000 | 35.00 | 12.90 | 15.80 | 0.00 | 0 | 2 | 80.39% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| GXO20260618C00037500 | 37.50 | 11.00 | 13.80 | 0.00 | 0 | 0 | 109.71% | 0.92 | 0.01 | -0.05 | 0.01 | 0.01 |
| GXO20260618C00040000 | 40.00 | 7.90 | 11.30 | 0.00 | 0 | 2 | 66.50% | 0.96 | 0.01 | -0.02 | 0.01 | 0.01 |
| GXO20260618C00042500 | 42.50 | 5.40 | 8.70 | 0.00 | 0 | 1 | 45.09% | 0.96 | 0.02 | -0.01 | 0.01 | 0.02 |
| GXO20260618C00045000 | 45.00 | 4.30 | 5.30 | 0.00 | 0 | 70 | 45.88% | 0.87 | 0.05 | -0.03 | 0.02 | 0.01 |
| GXO20260618C00047500 | 47.50 | 2.35 | 3.30 | 3.50 | 2 | 11,004 | 43.39% | 0.70 | 0.08 | -0.05 | 0.03 | 0.01 |
| GXO20260618C00050000 | 50.00 | 1.15 | 1.70 | 0.00 | 0 | 1,684 | 43.54% | 0.47 | 0.09 | -0.06 | 0.04 | 0.01 |
| GXO20260618C00052500 | 52.50 | 0.55 | 0.95 | 0.55 | 11 | 226 | 44.18% | 0.26 | 0.08 | -0.05 | 0.03 | 0.00 |
| GXO20260618C00055000 | 55.00 | 0.05 | 0.35 | 0.15 | 3 | 11,184 | 44.53% | 0.12 | 0.05 | -0.03 | 0.02 | 0.00 |
| GXO20260618C00057500 | 57.50 | 0.00 | 0.60 | 0.10 | 3 | 35 | 60.02% | 0.11 | 0.03 | -0.04 | 0.02 | 0.00 |
| GXO20260618C00060000 | 60.00 | 0.00 | 0.35 | 0.00 | 0 | 137 | 63.33% | 0.07 | 0.02 | -0.03 | 0.01 | 0.00 |
| GXO20260618C00062500 | 62.50 | 0.00 | 0.75 | 0.00 | 0 | 4 | 87.28% | 0.10 | 0.02 | -0.05 | 0.02 | 0.00 |
| GXO20260618C00065000 | 65.00 | 0.00 | 0.75 | 0.00 | 0 | 48 | 97.69% | 0.09 | 0.02 | -0.05 | 0.02 | 0.00 |
| GXO20260618C00070000 | 70.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 116.57% | 0.08 | 0.01 | -0.06 | 0.01 | 0.00 |
| GXO20260618C00075000 | 75.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 115.28% | 0.04 | 0.01 | -0.03 | 0.01 | 0.00 |
| GXO20260618C00080000 | 80.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 148.71% | 0.07 | 0.01 | -0.06 | 0.01 | 0.00 |
| GXO20260618C00085000 | 85.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 162.67% | 0.06 | 0.01 | -0.07 | 0.01 | 0.00 |
