만기
Puts
시장일 June 03, 2026
Calls
시장일 June 03, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KGC20260612P00019000 | 19.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 222.11% | -0.09 | 0.02 | -0.09 | 0.01 | -0.00 |
| KGC20260612P00020000 | 20.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 117.91% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| KGC20260612P00021000 | 21.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 163.94% | -0.10 | 0.02 | -0.07 | 0.01 | -0.00 |
| KGC20260612P00022000 | 22.00 | 0.00 | 0.05 | 0.00 | 0 | 11 | 80.10% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| KGC20260612P00023000 | 23.00 | 0.00 | 0.05 | 0.00 | 0 | 30 | 65.55% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| KGC20260612P00023500 | 23.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 61.88% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| KGC20260612P00024000 | 24.00 | 0.00 | 0.62 | 0.00 | 0 | 3 | 56.00% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| KGC20260612P00024500 | 24.50 | 0.00 | 0.45 | 0.00 | 0 | 0 | 51.70% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| KGC20260612P00025000 | 25.00 | 0.00 | 0.15 | 0.00 | 0 | 11 | 49.47% | -0.05 | 0.05 | -0.01 | 0.00 | -0.00 |
| KGC20260612P00025500 | 25.50 | 0.00 | 0.41 | 0.00 | 0 | 2 | 54.09% | -0.10 | 0.07 | -0.02 | 0.01 | -0.00 |
| KGC20260612P00026000 | 26.00 | 0.00 | 0.40 | 0.23 | 5 | 9 | 56.63% | -0.15 | 0.09 | -0.03 | 0.01 | -0.00 |
| KGC20260612P00026500 | 26.50 | 0.25 | 0.35 | 0.25 | 16 | 1 | 54.95% | -0.20 | 0.11 | -0.04 | 0.01 | -0.00 |
| KGC20260612P00027000 | 27.00 | 0.37 | 0.45 | 0.46 | 17 | 54 | 53.16% | -0.26 | 0.14 | -0.04 | 0.01 | -0.00 |
| KGC20260612P00027500 | 27.50 | 0.52 | 0.65 | 0.56 | 12 | 11 | 50.70% | -0.33 | 0.16 | -0.05 | 0.02 | -0.00 |
| KGC20260612P00028000 | 28.00 | 0.73 | 0.85 | 0.80 | 8 | 34 | 52.24% | -0.42 | 0.17 | -0.05 | 0.02 | -0.00 |
| KGC20260612P00028500 | 28.50 | 0.99 | 1.16 | 1.17 | 1 | 2 | 51.81% | -0.50 | 0.17 | -0.05 | 0.02 | -0.00 |
| KGC20260612P00029000 | 29.00 | 1.31 | 1.47 | 0.00 | 0 | 194 | 51.53% | -0.59 | 0.17 | -0.05 | 0.02 | -0.00 |
| KGC20260612P00029500 | 29.50 | 1.32 | 2.08 | 1.61 | 1 | 20 | 51.20% | -0.67 | 0.16 | -0.05 | 0.02 | -0.00 |
| KGC20260612P00030000 | 30.00 | 1.70 | 2.27 | 0.00 | 0 | 84 | 51.80% | -0.74 | 0.14 | -0.04 | 0.01 | -0.00 |
| KGC20260612P00030500 | 30.50 | 2.08 | 2.92 | 2.35 | 5 | 45 | 61.04% | -0.76 | 0.11 | -0.05 | 0.01 | -0.01 |
| KGC20260612P00031000 | 31.00 | 2.29 | 3.45 | 2.89 | 9 | 203 | 66.56% | -0.78 | 0.10 | -0.05 | 0.01 | -0.01 |
| KGC20260612P00031500 | 31.50 | 3.05 | 3.95 | 0.00 | 0 | 1 | 75.90% | -0.79 | 0.08 | -0.05 | 0.01 | -0.01 |
| KGC20260612P00032000 | 32.00 | 2.78 | 4.60 | 0.00 | 0 | 18 | 111.72% | -0.72 | 0.07 | -0.09 | 0.01 | -0.01 |
| KGC20260612P00032500 | 32.50 | 3.05 | 5.65 | 0.00 | 0 | 1 | 160.68% | -0.66 | 0.05 | -0.15 | 0.02 | -0.01 |
| KGC20260612P00033000 | 33.00 | 3.95 | 5.35 | 0.00 | 0 | 2 | 49.94% | -0.97 | 0.03 | -0.01 | 0.00 | -0.01 |
| KGC20260612P00033500 | 33.50 | 4.30 | 6.10 | 0.00 | 0 | 0 | 132.65% | -0.75 | 0.05 | -0.10 | 0.01 | -0.01 |
| KGC20260612P00034000 | 34.00 | 4.80 | 6.90 | 0.00 | 0 | 0 | 79.20% | -0.92 | 0.04 | -0.03 | 0.01 | -0.01 |
| KGC20260612P00034500 | 34.50 | 5.35 | 7.80 | 0.00 | 0 | 0 | 132.00% | -0.80 | 0.05 | -0.09 | 0.01 | -0.01 |
| KGC20260612P00035000 | 35.00 | 5.85 | 7.75 | 0.00 | 0 | 20 | 79.68% | -0.94 | 0.03 | -0.02 | 0.00 | -0.01 |
| KGC20260612P00036000 | 36.00 | 6.35 | 9.25 | 0.00 | 0 | 0 | 88.09% | -0.95 | 0.03 | -0.02 | 0.00 | -0.01 |
| KGC20260612P00037000 | 37.00 | 7.35 | 10.70 | 0.00 | 0 | 0 | 135.78% | -0.87 | 0.03 | -0.07 | 0.01 | -0.01 |
| KGC20260612P00038000 | 38.00 | 8.80 | 11.10 | 0.00 | 0 | 0 | 139.39% | -0.89 | 0.03 | -0.06 | 0.01 | -0.01 |
| KGC20260612P00039000 | 39.00 | 9.80 | 12.10 | 0.00 | 0 | 1 | 138.31% | -0.91 | 0.03 | -0.05 | 0.01 | -0.01 |
| KGC20260612P00040000 | 40.00 | 10.35 | 13.00 | 0.00 | 0 | 1 | 111.01% | -0.97 | 0.01 | -0.02 | 0.00 | -0.01 |
| KGC20260612P00041000 | 41.00 | 11.35 | 13.95 | 0.00 | 0 | 0 | 107.14% | -0.98 | 0.01 | -0.01 | 0.00 | -0.00 |
| KGC20260612P00045000 | 45.00 | 15.40 | 18.20 | 0.00 | 0 | 0 | 150.67% | -0.97 | 0.01 | -0.02 | 0.00 | -0.01 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KGC20260612C00019000 | 19.00 | 7.45 | 11.20 | 0.00 | 0 | 0 | 362.40% | 0.84 | 0.02 | -0.22 | 0.01 | 0.00 |
| KGC20260612C00020000 | 20.00 | 7.20 | 9.50 | 0.00 | 0 | 0 | 177.92% | 0.92 | 0.02 | -0.06 | 0.01 | 0.00 |
| KGC20260612C00021000 | 21.00 | 6.20 | 8.50 | 0.00 | 0 | 1 | 95.91% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| KGC20260612C00022000 | 22.00 | 5.20 | 8.20 | 0.00 | 0 | 1 | 139.63% | 0.90 | 0.03 | -0.06 | 0.01 | 0.00 |
| KGC20260612C00023000 | 23.00 | 4.25 | 7.35 | 0.00 | 0 | 54 | 124.12% | 0.88 | 0.04 | -0.06 | 0.01 | 0.00 |
| KGC20260612C00023500 | 23.50 | 2.98 | 6.85 | 0.00 | 0 | 0 | 237.87% | 0.75 | 0.03 | -0.19 | 0.01 | 0.00 |
| KGC20260612C00024000 | 24.00 | 3.25 | 5.55 | 0.00 | 0 | 1 | 159.16% | 0.79 | 0.04 | -0.12 | 0.01 | 0.00 |
| KGC20260612C00024500 | 24.50 | 2.48 | 4.85 | 0.00 | 0 | 0 | 132.88% | 0.79 | 0.05 | -0.10 | 0.01 | 0.00 |
| KGC20260612C00025000 | 25.00 | 2.17 | 4.60 | 0.00 | 0 | 2 | 161.18% | 0.73 | 0.05 | -0.13 | 0.01 | 0.00 |
| KGC20260612C00025500 | 25.50 | 1.77 | 3.65 | 0.00 | 0 | 0 | 111.72% | 0.75 | 0.06 | -0.09 | 0.01 | 0.00 |
| KGC20260612C00026000 | 26.00 | 1.42 | 3.95 | 0.00 | 0 | 3 | 66.51% | 0.81 | 0.09 | -0.04 | 0.01 | 0.00 |
| KGC20260612C00026500 | 26.50 | 1.64 | 2.79 | 0.00 | 0 | 0 | 59.26% | 0.78 | 0.11 | -0.04 | 0.01 | 0.00 |
| KGC20260612C00027000 | 27.00 | 1.42 | 2.06 | 0.00 | 0 | 34 | 55.90% | 0.73 | 0.13 | -0.05 | 0.01 | 0.00 |
| KGC20260612C00027500 | 27.50 | 1.18 | 1.71 | 0.00 | 0 | 10 | 54.07% | 0.66 | 0.15 | -0.05 | 0.02 | 0.00 |
| KGC20260612C00028000 | 28.00 | 0.97 | 1.09 | 1.06 | 2 | 31 | 53.08% | 0.58 | 0.16 | -0.05 | 0.02 | 0.00 |
| KGC20260612C00028500 | 28.50 | 0.73 | 0.85 | 0.88 | 12 | 0 | 52.90% | 0.49 | 0.17 | -0.05 | 0.02 | 0.00 |
| KGC20260612C00029000 | 29.00 | 0.53 | 0.66 | 0.62 | 16 | 59 | 53.19% | 0.41 | 0.16 | -0.05 | 0.02 | 0.00 |
| KGC20260612C00029500 | 29.50 | 0.37 | 0.51 | 0.00 | 0 | 60 | 53.27% | 0.34 | 0.15 | -0.05 | 0.02 | 0.00 |
| KGC20260612C00030000 | 30.00 | 0.28 | 0.40 | 0.44 | 3 | 68 | 54.46% | 0.27 | 0.14 | -0.05 | 0.01 | 0.00 |
| KGC20260612C00030500 | 30.50 | 0.19 | 0.31 | 0.26 | 33 | 34 | 55.67% | 0.22 | 0.12 | -0.04 | 0.01 | 0.00 |
| KGC20260612C00031000 | 31.00 | 0.15 | 0.26 | 0.29 | 1 | 83 | 56.04% | 0.17 | 0.10 | -0.03 | 0.01 | 0.00 |
| KGC20260612C00031500 | 31.50 | 0.00 | 0.42 | 0.23 | 1 | 41 | 58.52% | 0.14 | 0.08 | -0.03 | 0.01 | 0.00 |
| KGC20260612C00032000 | 32.00 | 0.05 | 0.21 | 0.11 | 1 | 635 | 59.30% | 0.11 | 0.07 | -0.03 | 0.01 | 0.00 |
| KGC20260612C00032500 | 32.50 | 0.00 | 0.96 | 0.00 | 0 | 14 | 97.63% | 0.21 | 0.07 | -0.07 | 0.01 | 0.00 |
| KGC20260612C00033000 | 33.00 | 0.00 | 0.25 | 0.12 | 1 | 71 | 69.26% | 0.09 | 0.05 | -0.03 | 0.01 | 0.00 |
| KGC20260612C00033500 | 33.50 | 0.00 | 0.68 | 0.00 | 0 | 51 | 98.08% | 0.16 | 0.06 | -0.06 | 0.01 | 0.00 |
| KGC20260612C00034000 | 34.00 | 0.00 | 0.30 | 0.22 | 1 | 205 | 82.69% | 0.09 | 0.04 | -0.03 | 0.01 | 0.00 |
| KGC20260612C00034500 | 34.50 | 0.00 | 0.10 | 0.00 | 0 | 0 | 69.61% | 0.04 | 0.03 | -0.01 | 0.00 | 0.00 |
| KGC20260612C00035000 | 35.00 | 0.00 | 0.81 | 0.00 | 0 | 124 | 110.97% | 0.13 | 0.04 | -0.06 | 0.01 | 0.00 |
| KGC20260612C00036000 | 36.00 | 0.00 | 0.95 | 0.00 | 0 | 6 | 128.34% | 0.14 | 0.04 | -0.07 | 0.01 | 0.00 |
| KGC20260612C00037000 | 37.00 | 0.00 | 1.55 | 0.00 | 0 | 1 | 165.80% | 0.19 | 0.04 | -0.11 | 0.01 | 0.00 |
| KGC20260612C00038000 | 38.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 157.78% | 0.15 | 0.03 | -0.09 | 0.01 | 0.00 |
| KGC20260612C00039000 | 39.00 | 0.00 | 0.95 | 0.00 | 0 | 61 | 167.02% | 0.14 | 0.03 | -0.09 | 0.01 | 0.00 |
| KGC20260612C00040000 | 40.00 | 0.00 | 1.35 | 0.00 | 0 | 67 | 185.78% | 0.15 | 0.03 | -0.11 | 0.01 | 0.00 |
| KGC20260612C00041000 | 41.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 196.92% | 0.15 | 0.03 | -0.11 | 0.01 | 0.00 |
| KGC20260612C00045000 | 45.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 203.19% | 0.10 | 0.02 | -0.08 | 0.01 | 0.00 |
