만기
Puts
시장일 June 05, 2026
Calls
시장일 June 05, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RIO20260618P00030000 | 30.00 | 0.00 | 0.20 | 0.00 | 0 | 28 | 278.54% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| RIO20260618P00032500 | 32.50 | 0.00 | 2.15 | 0.00 | 0 | 84 | 389.75% | -0.03 | 0.00 | -0.18 | 0.01 | -0.00 |
| RIO20260618P00035000 | 35.00 | 0.00 | 2.15 | 0.00 | 0 | 385 | 366.20% | -0.03 | 0.00 | -0.18 | 0.01 | -0.00 |
| RIO20260618P00037500 | 37.50 | 0.00 | 2.15 | 0.00 | 0 | 937 | 344.42% | -0.03 | 0.00 | -0.18 | 0.01 | -0.00 |
| RIO20260618P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 318 | 324.14% | -0.04 | 0.00 | -0.18 | 0.01 | -0.00 |
| RIO20260618P00042500 | 42.50 | 0.00 | 2.15 | 0.00 | 0 | 180 | 305.16% | -0.04 | 0.00 | -0.18 | 0.02 | -0.00 |
| RIO20260618P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 309 | 287.31% | -0.04 | 0.00 | -0.17 | 0.02 | -0.00 |
| RIO20260618P00047500 | 47.50 | 0.00 | 2.15 | 0.00 | 0 | 407 | 270.46% | -0.04 | 0.00 | -0.17 | 0.02 | -0.00 |
| RIO20260618P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 1,509 | 254.48% | -0.05 | 0.00 | -0.17 | 0.02 | -0.00 |
| RIO20260618P00052500 | 52.50 | 0.00 | 2.15 | 0.00 | 0 | 391 | 239.28% | -0.05 | 0.00 | -0.17 | 0.02 | -0.00 |
| RIO20260618P00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 1,171 | 123.55% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| RIO20260618P00057500 | 57.50 | 0.00 | 2.15 | 0.00 | 0 | 920 | 210.89% | -0.05 | 0.00 | -0.17 | 0.02 | -0.00 |
| RIO20260618P00060000 | 60.00 | 0.00 | 0.10 | 0.00 | 0 | 2,936 | 115.97% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| RIO20260618P00062500 | 62.50 | 0.00 | 0.15 | 0.00 | 0 | 627 | 113.42% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| RIO20260618P00065000 | 65.00 | 0.00 | 0.05 | 0.00 | 0 | 366 | 91.77% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| RIO20260618P00067500 | 67.50 | 0.00 | 0.05 | 0.00 | 0 | 496 | 84.52% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| RIO20260618P00070000 | 70.00 | 0.00 | 0.05 | 0.04 | 160 | 2,211 | 77.51% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| RIO20260618P00072500 | 72.50 | 0.00 | 0.20 | 0.05 | 100 | 1,483 | 84.89% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| RIO20260618P00075000 | 75.00 | 0.00 | 0.15 | 0.10 | 200 | 1,713 | 73.96% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| RIO20260618P00077500 | 77.50 | 0.05 | 0.15 | 0.09 | 100 | 290 | 69.70% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| RIO20260618P00080000 | 80.00 | 0.00 | 0.10 | 0.10 | 78 | 3,385 | 56.21% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| RIO20260618P00082500 | 82.50 | 0.05 | 0.20 | 0.11 | 78 | 807 | 57.30% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| RIO20260618P00085000 | 85.00 | 0.05 | 0.30 | 0.17 | 116 | 2,243 | 53.27% | -0.04 | 0.01 | -0.03 | 0.02 | -0.00 |
| RIO20260618P00087500 | 87.50 | 0.15 | 0.30 | 0.25 | 20 | 475 | 49.33% | -0.06 | 0.01 | -0.04 | 0.02 | -0.00 |
| RIO20260618P00090000 | 90.00 | 0.30 | 0.45 | 0.39 | 3 | 1,270 | 45.82% | -0.09 | 0.02 | -0.05 | 0.03 | -0.00 |
| RIO20260618P00092500 | 92.50 | 0.50 | 0.70 | 0.42 | 29 | 861 | 43.14% | -0.14 | 0.03 | -0.07 | 0.04 | -0.00 |
| RIO20260618P00095000 | 95.00 | 0.90 | 1.05 | 0.98 | 188 | 4,202 | 41.28% | -0.22 | 0.04 | -0.09 | 0.06 | -0.01 |
| RIO20260618P00097500 | 97.50 | 1.50 | 1.70 | 1.50 | 248 | 2,445 | 40.01% | -0.32 | 0.05 | -0.11 | 0.07 | -0.01 |
| RIO20260618P00100000 | 100.00 | 2.40 | 2.60 | 2.57 | 422 | 1,092 | 38.61% | -0.45 | 0.05 | -0.11 | 0.08 | -0.01 |
| RIO20260618P00105000 | 105.00 | 5.30 | 5.80 | 5.10 | 494 | 1,443 | 38.43% | -0.71 | 0.05 | -0.10 | 0.07 | -0.02 |
| RIO20260618P00110000 | 110.00 | 9.10 | 10.10 | 8.95 | 12 | 919 | 35.02% | -0.91 | 0.03 | -0.04 | 0.03 | -0.02 |
| RIO20260618P00115000 | 115.00 | 13.80 | 15.10 | 13.95 | 1 | 481 | 39.99% | -0.96 | 0.01 | -0.03 | 0.02 | -0.01 |
| RIO20260618P00120000 | 120.00 | 18.70 | 19.80 | 0.00 | 0 | 0 | 66.39% | -0.91 | 0.01 | -0.08 | 0.03 | -0.02 |
| RIO20260618P00125000 | 125.00 | 24.20 | 24.60 | 0.00 | 0 | 0 | 69.21% | -0.95 | 0.01 | -0.05 | 0.02 | -0.02 |
| RIO20260618P00130000 | 130.00 | 29.20 | 30.00 | 0.00 | 0 | 0 | 83.86% | -0.94 | 0.01 | -0.07 | 0.02 | -0.02 |
| RIO20260618P00135000 | 135.00 | 32.40 | 35.00 | 0.00 | 0 | 0 | 105.41% | -0.92 | 0.01 | -0.11 | 0.03 | -0.03 |
| RIO20260618P00140000 | 140.00 | 37.40 | 40.00 | 0.00 | 0 | 0 | 115.05% | -0.92 | 0.01 | -0.12 | 0.03 | -0.03 |
| RIO20260618P00145000 | 145.00 | 43.10 | 44.90 | 0.00 | 0 | 0 | 120.19% | -0.93 | 0.01 | -0.11 | 0.02 | -0.03 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RIO20260618C00030000 | 30.00 | 69.30 | 72.60 | 0.00 | 0 | 0 | 331.19% | 0.99 | 0.00 | -0.06 | 0.01 | 0.01 |
| RIO20260618C00032500 | 32.50 | 67.70 | 69.40 | 0.00 | 0 | 0 | 324.49% | 0.98 | 0.00 | -0.08 | 0.01 | 0.01 |
| RIO20260618C00035000 | 35.00 | 64.80 | 67.00 | 0.00 | 0 | 0 | 282.71% | 0.99 | 0.00 | -0.05 | 0.01 | 0.01 |
| RIO20260618C00037500 | 37.50 | 62.70 | 64.00 | 0.00 | 0 | 0 | 256.63% | 0.99 | 0.00 | -0.04 | 0.01 | 0.01 |
| RIO20260618C00040000 | 40.00 | 59.10 | 61.60 | 0.00 | 0 | 0 | 316.49% | 0.97 | 0.00 | -0.16 | 0.01 | 0.01 |
| RIO20260618C00042500 | 42.50 | 56.60 | 59.00 | 0.00 | 0 | 0 | 290.63% | 0.97 | 0.00 | -0.14 | 0.01 | 0.01 |
| RIO20260618C00045000 | 45.00 | 54.10 | 57.00 | 0.00 | 0 | 8 | 303.84% | 0.95 | 0.00 | -0.20 | 0.02 | 0.01 |
| RIO20260618C00047500 | 47.50 | 52.60 | 54.30 | 0.00 | 0 | 0 | 210.72% | 0.98 | 0.00 | -0.06 | 0.01 | 0.02 |
| RIO20260618C00050000 | 50.00 | 50.30 | 51.60 | 0.00 | 0 | 0 | 197.38% | 0.98 | 0.00 | -0.06 | 0.01 | 0.02 |
| RIO20260618C00052500 | 52.50 | 46.60 | 49.70 | 0.00 | 0 | 0 | 262.22% | 0.94 | 0.00 | -0.22 | 0.02 | 0.02 |
| RIO20260618C00055000 | 55.00 | 44.10 | 46.80 | 0.00 | 0 | 7 | 228.26% | 0.95 | 0.00 | -0.17 | 0.02 | 0.02 |
| RIO20260618C00057500 | 57.50 | 41.60 | 45.20 | 0.00 | 0 | 0 | 155.90% | 0.98 | 0.00 | -0.05 | 0.01 | 0.02 |
| RIO20260618C00060000 | 60.00 | 40.20 | 41.50 | 0.00 | 0 | 6 | 139.51% | 0.98 | 0.00 | -0.04 | 0.01 | 0.02 |
| RIO20260618C00062500 | 62.50 | 37.50 | 39.10 | 0.00 | 0 | 1 | 129.35% | 0.98 | 0.00 | -0.04 | 0.01 | 0.02 |
| RIO20260618C00065000 | 65.00 | 35.20 | 36.50 | 0.00 | 0 | 20 | 119.58% | 0.98 | 0.00 | -0.04 | 0.01 | 0.02 |
| RIO20260618C00067500 | 67.50 | 32.70 | 34.00 | 0.00 | 0 | 0 | 110.16% | 0.98 | 0.00 | -0.03 | 0.01 | 0.02 |
| RIO20260618C00070000 | 70.00 | 30.40 | 31.50 | 0.00 | 0 | 48 | 109.56% | 0.97 | 0.00 | -0.05 | 0.01 | 0.02 |
| RIO20260618C00072500 | 72.50 | 27.80 | 29.10 | 0.00 | 0 | 3 | 100.29% | 0.97 | 0.00 | -0.05 | 0.01 | 0.02 |
| RIO20260618C00075000 | 75.00 | 25.50 | 26.60 | 0.00 | 0 | 245 | 97.33% | 0.95 | 0.01 | -0.06 | 0.02 | 0.02 |
| RIO20260618C00077500 | 77.50 | 22.90 | 24.10 | 23.78 | 2 | 263 | 85.46% | 0.95 | 0.01 | -0.05 | 0.02 | 0.03 |
| RIO20260618C00080000 | 80.00 | 20.50 | 21.60 | 0.00 | 0 | 641 | 79.22% | 0.95 | 0.01 | -0.06 | 0.02 | 0.03 |
| RIO20260618C00082500 | 82.50 | 17.80 | 19.10 | 0.00 | 0 | 341 | 65.55% | 0.95 | 0.01 | -0.04 | 0.02 | 0.03 |
| RIO20260618C00085000 | 85.00 | 15.30 | 16.70 | 16.34 | 14 | 2,844 | 59.66% | 0.94 | 0.01 | -0.05 | 0.02 | 0.03 |
| RIO20260618C00087500 | 87.50 | 13.20 | 14.20 | 14.20 | 2 | 265 | 58.45% | 0.91 | 0.01 | -0.07 | 0.03 | 0.03 |
| RIO20260618C00090000 | 90.00 | 10.80 | 11.80 | 11.20 | 1 | 796 | 52.22% | 0.88 | 0.02 | -0.07 | 0.04 | 0.03 |
| RIO20260618C00092500 | 92.50 | 8.30 | 9.40 | 9.40 | 1 | 1,382 | 47.41% | 0.84 | 0.03 | -0.08 | 0.05 | 0.03 |
| RIO20260618C00095000 | 95.00 | 6.50 | 7.20 | 7.00 | 17 | 2,936 | 44.56% | 0.77 | 0.04 | -0.10 | 0.06 | 0.02 |
| RIO20260618C00097500 | 97.50 | 4.60 | 5.10 | 4.80 | 3 | 769 | 39.03% | 0.68 | 0.05 | -0.10 | 0.07 | 0.02 |
| RIO20260618C00100000 | 100.00 | 3.20 | 3.40 | 3.34 | 258 | 2,080 | 38.71% | 0.55 | 0.05 | -0.11 | 0.08 | 0.02 |
| RIO20260618C00105000 | 105.00 | 1.20 | 1.40 | 1.28 | 243 | 2,071 | 37.83% | 0.29 | 0.05 | -0.10 | 0.07 | 0.01 |
| RIO20260618C00110000 | 110.00 | 0.30 | 0.55 | 0.31 | 495 | 2,675 | 39.32% | 0.13 | 0.03 | -0.06 | 0.04 | 0.00 |
| RIO20260618C00115000 | 115.00 | 0.15 | 0.25 | 0.19 | 101 | 2,232 | 43.64% | 0.06 | 0.01 | -0.04 | 0.02 | 0.00 |
| RIO20260618C00120000 | 120.00 | 0.05 | 0.10 | 0.08 | 33 | 1,424 | 45.88% | 0.02 | 0.01 | -0.02 | 0.01 | 0.00 |
| RIO20260618C00125000 | 125.00 | 0.00 | 0.20 | 0.10 | 1 | 525 | 51.63% | 0.02 | 0.00 | -0.01 | 0.01 | 0.00 |
| RIO20260618C00130000 | 130.00 | 0.00 | 0.15 | 0.00 | 0 | 84 | 62.87% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| RIO20260618C00135000 | 135.00 | 0.00 | 0.15 | 0.00 | 0 | 110 | 70.62% | 0.02 | 0.00 | -0.02 | 0.01 | 0.00 |
| RIO20260618C00140000 | 140.00 | 0.00 | 0.55 | 0.00 | 0 | 25 | 95.05% | 0.04 | 0.00 | -0.06 | 0.02 | 0.00 |
| RIO20260618C00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 135.78% | 0.10 | 0.01 | -0.17 | 0.03 | 0.00 |
