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) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RFV20260618C00100000 | 100.00 | 41.20 | 45.60 | 0.00 | 0 | 0 | 93.47% | 0.98 | 0.00 | -0.04 | 0.01 | 0.02 |
| RFV20260618C00105000 | 105.00 | 36.30 | 40.60 | 0.00 | 0 | 0 | 85.67% | 0.97 | 0.00 | -0.05 | 0.02 | 0.02 |
| RFV20260618C00110000 | 110.00 | 31.30 | 35.60 | 0.00 | 0 | 0 | 74.51% | 0.97 | 0.00 | -0.05 | 0.02 | 0.02 |
| RFV20260618C00115000 | 115.00 | 26.40 | 30.60 | 0.00 | 0 | 0 | 66.08% | 0.96 | 0.00 | -0.05 | 0.02 | 0.02 |
| RFV20260618C00120000 | 120.00 | 21.40 | 25.60 | 0.00 | 0 | 0 | 55.28% | 0.96 | 0.01 | -0.05 | 0.03 | 0.02 |
| RFV20260618C00121000 | 121.00 | 20.40 | 24.60 | 0.00 | 0 | 0 | 53.14% | 0.95 | 0.01 | -0.05 | 0.03 | 0.02 |
| RFV20260618C00122000 | 122.00 | 19.40 | 23.60 | 0.00 | 0 | 0 | 51.02% | 0.95 | 0.01 | -0.05 | 0.03 | 0.02 |
| RFV20260618C00123000 | 123.00 | 18.30 | 22.60 | 0.00 | 0 | 0 | 46.99% | 0.96 | 0.01 | -0.04 | 0.03 | 0.02 |
| RFV20260618C00124000 | 124.00 | 17.30 | 21.60 | 0.00 | 0 | 0 | 44.93% | 0.96 | 0.01 | -0.04 | 0.03 | 0.02 |
| RFV20260618C00125000 | 125.00 | 16.40 | 20.70 | 0.00 | 0 | 0 | 46.27% | 0.94 | 0.01 | -0.05 | 0.03 | 0.03 |
| RFV20260618C00126000 | 126.00 | 15.40 | 19.60 | 0.00 | 0 | 0 | 42.55% | 0.94 | 0.01 | -0.05 | 0.03 | 0.02 |
| RFV20260618C00127000 | 127.00 | 14.50 | 18.70 | 0.00 | 0 | 0 | 43.34% | 0.93 | 0.01 | -0.06 | 0.04 | 0.03 |
| RFV20260618C00128000 | 128.00 | 13.50 | 17.70 | 0.00 | 0 | 0 | 41.13% | 0.92 | 0.01 | -0.06 | 0.04 | 0.03 |
| RFV20260618C00129000 | 129.00 | 12.50 | 16.80 | 0.00 | 0 | 0 | 40.12% | 0.91 | 0.01 | -0.06 | 0.04 | 0.03 |
| RFV20260618C00130000 | 130.00 | 11.40 | 15.70 | 0.00 | 0 | 0 | 35.46% | 0.92 | 0.02 | -0.05 | 0.04 | 0.03 |
| RFV20260618C00131000 | 131.00 | 10.60 | 14.70 | 0.00 | 0 | 0 | 35.59% | 0.91 | 0.02 | -0.06 | 0.05 | 0.03 |
| RFV20260618C00132000 | 132.00 | 9.50 | 13.80 | 0.00 | 0 | 0 | 33.32% | 0.90 | 0.02 | -0.06 | 0.05 | 0.03 |
| RFV20260618C00133000 | 133.00 | 8.60 | 12.80 | 0.00 | 0 | 0 | 32.00% | 0.89 | 0.02 | -0.06 | 0.05 | 0.03 |
| RFV20260618C00134000 | 134.00 | 7.70 | 11.90 | 0.00 | 0 | 0 | 31.39% | 0.87 | 0.02 | -0.07 | 0.06 | 0.03 |
| RFV20260618C00135000 | 135.00 | 6.80 | 11.00 | 0.00 | 0 | 0 | 30.49% | 0.85 | 0.03 | -0.07 | 0.07 | 0.03 |
| RFV20260618C00136000 | 136.00 | 5.80 | 10.00 | 0.00 | 0 | 0 | 27.93% | 0.83 | 0.03 | -0.07 | 0.07 | 0.03 |
| RFV20260618C00137000 | 137.00 | 4.90 | 9.10 | 0.00 | 0 | 0 | 26.67% | 0.81 | 0.04 | -0.07 | 0.08 | 0.03 |
| RFV20260618C00138000 | 138.00 | 4.20 | 8.30 | 0.00 | 0 | 0 | 26.96% | 0.77 | 0.04 | -0.08 | 0.09 | 0.03 |
| RFV20260618C00139000 | 139.00 | 3.20 | 7.40 | 0.00 | 0 | 0 | 24.55% | 0.74 | 0.05 | -0.08 | 0.09 | 0.03 |
| RFV20260618C00140000 | 140.00 | 2.60 | 6.60 | 0.00 | 0 | 0 | 24.54% | 0.69 | 0.05 | -0.09 | 0.10 | 0.03 |
| RFV20260618C00141000 | 141.00 | 1.90 | 5.90 | 0.00 | 0 | 0 | 24.01% | 0.64 | 0.06 | -0.09 | 0.11 | 0.03 |
| RFV20260618C00142000 | 142.00 | 1.45 | 4.80 | 0.00 | 0 | 0 | 22.33% | 0.58 | 0.06 | -0.09 | 0.11 | 0.03 |
| RFV20260618C00143000 | 143.00 | 1.00 | 4.20 | 0.00 | 0 | 0 | 22.42% | 0.52 | 0.06 | -0.09 | 0.11 | 0.02 |
| RFV20260618C00144000 | 144.00 | 0.50 | 3.70 | 0.00 | 0 | 0 | 22.16% | 0.46 | 0.06 | -0.09 | 0.11 | 0.02 |
| RFV20260618C00145000 | 145.00 | 0.00 | 3.20 | 0.00 | 0 | 0 | 21.31% | 0.39 | 0.06 | -0.08 | 0.11 | 0.02 |
| RFV20260618C00146000 | 146.00 | 0.00 | 2.85 | 0.00 | 0 | 0 | 22.96% | 0.34 | 0.06 | -0.09 | 0.10 | 0.02 |
| RFV20260618C00147000 | 147.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 24.49% | 0.30 | 0.05 | -0.09 | 0.10 | 0.01 |
| RFV20260618C00148000 | 148.00 | 0.00 | 2.30 | 0.00 | 0 | 0 | 25.97% | 0.27 | 0.04 | -0.09 | 0.09 | 0.01 |
| RFV20260618C00149000 | 149.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 27.78% | 0.24 | 0.04 | -0.09 | 0.09 | 0.01 |
| RFV20260618C00150000 | 150.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 29.39% | 0.22 | 0.04 | -0.09 | 0.08 | 0.01 |
| RFV20260618C00155000 | 155.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 38.92% | 0.16 | 0.02 | -0.09 | 0.07 | 0.01 |
| RFV20260618C00160000 | 160.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 48.37% | 0.13 | 0.02 | -0.10 | 0.06 | 0.01 |
| RFV20260618C00165000 | 165.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 57.37% | 0.12 | 0.01 | -0.11 | 0.05 | 0.01 |
| RFV20260618C00170000 | 170.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 65.75% | 0.10 | 0.01 | -0.12 | 0.05 | 0.01 |
| RFV20260618C00175000 | 175.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 73.63% | 0.10 | 0.01 | -0.12 | 0.05 | 0.00 |
| RFV20260618C00180000 | 180.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 81.08% | 0.09 | 0.01 | -0.13 | 0.04 | 0.00 |
| RFV20260618C00185000 | 185.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 88.16% | 0.08 | 0.01 | -0.13 | 0.04 | 0.00 |
| RFV20260618C00190000 | 190.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 94.92% | 0.08 | 0.01 | -0.13 | 0.04 | 0.00 |
| RFV20260618C00195000 | 195.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 101.38% | 0.07 | 0.00 | -0.14 | 0.04 | 0.00 |
| RFV20260618C00200000 | 200.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 107.58% | 0.07 | 0.00 | -0.14 | 0.04 | 0.00 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RFV20260618P00100000 | 100.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 122.72% | -0.05 | 0.00 | -0.13 | 0.03 | -0.00 |
| RFV20260618P00105000 | 105.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 109.03% | -0.06 | 0.00 | -0.13 | 0.03 | -0.00 |
| RFV20260618P00110000 | 110.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 95.78% | -0.07 | 0.00 | -0.12 | 0.04 | -0.00 |
| RFV20260618P00115000 | 115.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 83.51% | -0.08 | 0.01 | -0.12 | 0.04 | -0.00 |
| RFV20260618P00120000 | 120.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 70.83% | -0.09 | 0.01 | -0.11 | 0.05 | -0.01 |
| RFV20260618P00121000 | 121.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 68.31% | -0.09 | 0.01 | -0.11 | 0.05 | -0.01 |
| RFV20260618P00122000 | 122.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 65.80% | -0.10 | 0.01 | -0.11 | 0.05 | -0.01 |
| RFV20260618P00123000 | 123.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 63.29% | -0.10 | 0.01 | -0.11 | 0.05 | -0.01 |
| RFV20260618P00124000 | 124.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 60.79% | -0.10 | 0.01 | -0.11 | 0.05 | -0.01 |
| RFV20260618P00125000 | 125.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 58.76% | -0.11 | 0.01 | -0.11 | 0.05 | -0.01 |
| RFV20260618P00126000 | 126.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 56.25% | -0.11 | 0.01 | -0.11 | 0.05 | -0.01 |
| RFV20260618P00127000 | 127.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 53.73% | -0.12 | 0.01 | -0.10 | 0.06 | -0.01 |
| RFV20260618P00128000 | 128.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 51.20% | -0.12 | 0.01 | -0.10 | 0.06 | -0.01 |
| RFV20260618P00129000 | 129.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 49.10% | -0.13 | 0.02 | -0.10 | 0.06 | -0.01 |
| RFV20260618P00130000 | 130.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 46.55% | -0.14 | 0.02 | -0.10 | 0.06 | -0.01 |
| RFV20260618P00131000 | 131.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 44.38% | -0.14 | 0.02 | -0.10 | 0.06 | -0.01 |
| RFV20260618P00132000 | 132.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 41.40% | -0.15 | 0.02 | -0.10 | 0.07 | -0.01 |
| RFV20260618P00133000 | 133.00 | 0.00 | 1.90 | 0.00 | 0 | 5 | 39.17% | -0.16 | 0.02 | -0.09 | 0.07 | -0.01 |
| RFV20260618P00134000 | 134.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 37.24% | -0.17 | 0.02 | -0.10 | 0.07 | -0.01 |
| RFV20260618P00135000 | 135.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 34.88% | -0.19 | 0.03 | -0.09 | 0.08 | -0.01 |
| RFV20260618P00136000 | 136.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 32.77% | -0.20 | 0.03 | -0.09 | 0.08 | -0.01 |
| RFV20260618P00137000 | 137.00 | 0.00 | 2.25 | 0.00 | 0 | 0 | 30.55% | -0.22 | 0.03 | -0.09 | 0.08 | -0.01 |
| RFV20260618P00138000 | 138.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 28.21% | -0.24 | 0.04 | -0.09 | 0.09 | -0.01 |
| RFV20260618P00139000 | 139.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 26.27% | -0.27 | 0.04 | -0.09 | 0.09 | -0.02 |
| RFV20260618P00140000 | 140.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 24.10% | -0.31 | 0.05 | -0.09 | 0.10 | -0.02 |
| RFV20260618P00141000 | 141.00 | 0.00 | 2.95 | 0.00 | 0 | 0 | 21.68% | -0.35 | 0.06 | -0.08 | 0.10 | -0.02 |
| RFV20260618P00142000 | 142.00 | 0.20 | 3.30 | 0.00 | 0 | 0 | 20.55% | -0.41 | 0.07 | -0.08 | 0.11 | -0.02 |
| RFV20260618P00143000 | 143.00 | 0.60 | 3.70 | 0.00 | 0 | 0 | 20.00% | -0.48 | 0.07 | -0.08 | 0.11 | -0.03 |
| RFV20260618P00144000 | 144.00 | 1.10 | 4.20 | 0.00 | 0 | 0 | 19.73% | -0.55 | 0.07 | -0.08 | 0.11 | -0.03 |
| RFV20260618P00145000 | 145.00 | 1.35 | 4.60 | 0.00 | 0 | 0 | 17.13% | -0.64 | 0.08 | -0.06 | 0.11 | -0.04 |
| RFV20260618P00146000 | 146.00 | 1.80 | 5.70 | 0.00 | 0 | 0 | 18.03% | -0.70 | 0.07 | -0.06 | 0.10 | -0.04 |
| RFV20260618P00147000 | 147.00 | 2.45 | 6.40 | 0.00 | 0 | 0 | 17.19% | -0.77 | 0.06 | -0.05 | 0.08 | -0.04 |
| RFV20260618P00148000 | 148.00 | 3.20 | 7.30 | 0.00 | 0 | 0 | 17.34% | -0.83 | 0.05 | -0.04 | 0.07 | -0.05 |
| RFV20260618P00149000 | 149.00 | 4.00 | 8.10 | 0.00 | 0 | 0 | 16.24% | -0.89 | 0.04 | -0.03 | 0.05 | -0.05 |
| RFV20260618P00150000 | 150.00 | 4.80 | 8.90 | 0.00 | 0 | 0 | 12.25% | -0.97 | 0.02 | -0.01 | 0.02 | -0.06 |
| RFV20260618P00155000 | 155.00 | 9.60 | 13.80 | 0.00 | 0 | 0 | 53.17% | -0.76 | 0.02 | -0.16 | 0.09 | -0.05 |
| RFV20260618P00160000 | 160.00 | 14.60 | 18.80 | 0.00 | 0 | 0 | 64.61% | -0.79 | 0.02 | -0.18 | 0.08 | -0.05 |
| RFV20260618P00165000 | 165.00 | 19.60 | 23.80 | 0.00 | 0 | 0 | 75.06% | -0.81 | 0.01 | -0.20 | 0.08 | -0.05 |
| RFV20260618P00170000 | 170.00 | 24.60 | 28.80 | 0.00 | 0 | 0 | 84.76% | -0.83 | 0.01 | -0.21 | 0.07 | -0.05 |
| RFV20260618P00175000 | 175.00 | 29.60 | 33.80 | 0.00 | 0 | 0 | 93.85% | -0.84 | 0.01 | -0.22 | 0.07 | -0.05 |
| RFV20260618P00180000 | 180.00 | 34.60 | 38.80 | 0.00 | 0 | 0 | 102.42% | -0.85 | 0.01 | -0.23 | 0.07 | -0.05 |
| RFV20260618P00185000 | 185.00 | 39.60 | 43.80 | 0.00 | 0 | 0 | 110.56% | -0.85 | 0.01 | -0.24 | 0.06 | -0.05 |
| RFV20260618P00190000 | 190.00 | 44.60 | 48.80 | 0.00 | 0 | 0 | 118.30% | -0.86 | 0.01 | -0.25 | 0.06 | -0.05 |
| RFV20260618P00195000 | 195.00 | 49.60 | 53.80 | 0.00 | 0 | 0 | 125.70% | -0.87 | 0.01 | -0.26 | 0.06 | -0.05 |
| RFV20260618P00200000 | 200.00 | 54.60 | 58.80 | 0.00 | 0 | 0 | 132.79% | -0.87 | 0.01 | -0.26 | 0.06 | -0.06 |
