독립적인 옵션 시장 리서치
★
메뉴
주식 예상 변동폭 변동성 실적 시장 대시보드 옵션 활동 스크리너 뉴스
학습 & 도구 학습 데이터에 질문하기 AI 에이전트 방법론 ★ 저장됨 API
소개 소개 문의 면책 조항
옵션 보기
다크 모드

🧭 가이드 뷰
시장이 처음이신가요 — 가격, 수익률, YTD, 시가총액이 낯설다면? 브라우징하면서 모든 용어를 쉬운 말로 설명해 드립니다. 동일한 데이터에 도움말이 함께 제공됩니다.

⚡ 전문가 시각
시장은 이미 알고 계시죠. 데이터만 — 깔끔하고, 빠르고, 간결하게, 추가 설명 없이. 기본 보기입니다.

인터페이스 언어
DATA API

요약 지표에 대한 무료 읽기 전용 JSON 액세스, 속도 제한 있음.

CAT 옵션 체인 Caterpillar Inc.

Cboe delayed options data · 기준일 00:33 UTC

각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.

이 만기는 약 ±5.8% (745.07–836.67) · ATM IV 34.5% · P/C 미결제약정 1.19

콜 행사가 풋
매수호가질문하기거래량OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. IVΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).ΓΘ 매수호가질문하기거래량OI IVΔΓΘ
387.70 397.75 121 1.00 0.0000 0.000 400 0 4.30 670 171.6% -0.00 0.0000 -0.014
375.05 390.90 52 1.00 0.0000 0.000 410 0 0.0500 2 507 100.3% -0.00 0.0000 -0.015
367.80 377.55 102 1.00 0.0000 0.000 420 0 0.4800 443 119.3% -0.00 0.0000 -0.015
355.25 371.25 29 114.2% 1.00 0.0000 0.000 430 0 4.30 293 155.4% -0.00 0.0000 -0.016
345.00 361.35 50 1.00 0.0000 0.000 440 0 2.08 278 135.8% -0.00 0.0000 -0.017
335.05 351.35 54 1.00 0.0000 0.000 450 0 0.0800 16 1,057 90.2% -0.00 0.0000 -0.018
324.95 340.65 24 1.00 0.0000 0.000 460 0 0.3300 29 244 100.3% -0.00 0.0000 -0.019
317.90 327.25 195 1.00 0.0000 0.000 470 0 0.1400 77 170 88.5% -0.00 0.0000 -0.020
307.90 317.70 154 1.00 0.0000 0.000 480 0.0100 0.0600 44 310 79.7% -0.00 0.0000 -0.021
295.05 310.90 53 1.00 0.0000 0.000 490 0.0100 0.2900 207 300 87.8% -0.00 0.0000 -0.022
287.95 298.40 3 203 1.00 0.0000 0.000 500 0.0100 0.3400 119 294 85.8% -0.00 0.0000 -0.023
268.00 278.20 252 1.00 0.0001 0.000 520 0.0100 0.1200 38 347 71.6% -0.00 0.0001 -0.026
245.45 260.95 2 97 1.00 0.0001 0.000 540 0.0100 0.1500 76 281 67.0% -0.00 0.0001 -0.029
235.15 251.50 59.6% 1.00 0.0001 -0.003 550 0.0100 0.5100 30 86 72.7% -0.00 0.0001 -0.031
229.30 237.90 271 70.5% 1.00 0.0001 -0.006 560 0.0100 0.0500 42 823 55.9% -0.00 0.0001 -0.034
216.65 227.75 1 1.00 0.0001 -0.010 570 0.0100 0.3000 31 52 62.5% -0.00 0.0001 -0.036
208.20 217.10 114 0.99 0.0001 -0.014 580 0 0.8300 532 67.1% -0.01 0.0001 -0.039
197.00 207.90 0.99 0.0002 -0.019 590 0 1.33 3 218 68.2% -0.01 0.0002 -0.042
189.45 196.60 537 0.99 0.0002 -0.024 600 0 0.3400 45 2,399 54.2% -0.01 0.0002 -0.046
177.00 187.85 0.99 0.0002 -0.030 610 0 0.9100 3 281 58.2% -0.01 0.0002 -0.051
169.85 177.75 296 53.3% 0.99 0.0003 -0.037 620 0 0.7600 1,083 53.6% -0.01 0.0003 -0.058
159.30 168.00 4 46.3% 0.99 0.0004 -0.046 630 0.0200 0.6000 2 77 49.2% -0.01 0.0004 -0.066
149.70 158.70 11 176 52.3% 0.99 0.0004 -0.057 640 0.1500 0.5200 6 787 46.7% -0.01 0.0004 -0.076
137.10 148.40 10 0.98 0.0005 -0.071 650 0.0500 0.9700 8 143 46.5% -0.02 0.0005 -0.088
129.95 138.70 329 46.7% 0.98 0.0007 -0.089 660 0.2800 0.8200 28 514 43.9% -0.02 0.0007 -0.105
118.00 129.20 2 30.4% 0.97 0.0008 -0.111 670 0.3400 1.01 105 42.2% -0.03 0.0009 -0.126
112.25 120.95 100 189 53.1% 0.97 0.0011 -0.138 680 0.5600 1.86 8 1,011 43.4% -0.03 0.0011 -0.152
101.00 107.60 1 36.3% 0.96 0.0014 -0.172 690 1.00 1.46 2 279 40.1% -0.04 0.0014 -0.185
92.90 98.20 1 375 40.6% 0.94 0.0018 -0.213 700 1.50 1.65 1,164 2,564 38.7% -0.06 0.0018 -0.226
82.00 88.70 15 36.0% 0.92 0.0022 -0.263 710 1.40 2.50 15 209 37.0% -0.08 0.0023 -0.275
73.00 79.40 1 1,556 35.7% 0.90 0.0028 -0.321 720 2.82 3.30 45 1,801 37.5% -0.10 0.0028 -0.332
64.35 70.30 13 35.4% 0.87 0.0035 -0.387 730 3.45 4.35 1,329 674 36.1% -0.13 0.0035 -0.397
56.00 62.45 114 36.1% 0.83 0.0042 -0.459 740 5.00 5.85 38 873 35.8% -0.17 0.0042 -0.468
47.00 55.00 1 24 35.4% 0.79 0.0049 -0.531 750 6.25 7.80 49 614 34.8% -0.21 0.0050 -0.540
40.90 45.85 890 34.9% 0.73 0.0056 -0.599 760 8.85 10.50 46 1,773 34.9% -0.27 0.0056 -0.608
35.10 38.75 1 28 35.5% 0.67 0.0062 -0.657 770 12.05 13.75 528 390 34.9% -0.33 0.0062 -0.666
29.15 37.35 5 3 34.6% 0.64 0.0064 -0.681 775 13.55 15.65 4 112 34.6% -0.36 0.0065 -0.689
29.20 32.70 34 690 35.7% 0.61 0.0066 -0.700 780 14.45 17.85 59 1,083 33.9% -0.39 0.0067 -0.708
25.55 31.35 4 5 36.1% 0.57 0.0068 -0.713 785 16.45 19.70 12 38 33.5% -0.43 0.0068 -0.721
23.75 26.40 8 268 35.0% 0.54 0.0069 -0.722 790 19.70 21.75 28 1,253 34.0% -0.46 0.0069 -0.729
18.95 25.50 14 12 34.4% 0.51 0.0069 -0.725 795 22.20 25.40 5 55 34.8% -0.50 0.0070 -0.732
19.10 21.00 195 1,114 34.6% 0.47 0.0069 -0.722 800 24.85 27.75 61 1,037 34.4% -0.53 0.0070 -0.729
15.25 21.70 12 19 35.4% 0.44 0.0068 -0.714 805 26.80 31.05 5 45 34.0% -0.57 0.0069 -0.721
12.25 20.05 37 181 34.9% 0.40 0.0067 -0.700 810 29.30 33.70 21 487 33.3% -0.60 0.0068 -0.708
12.25 17.25 30 13 35.5% 0.37 0.0066 -0.682 815 32.15 39.70 19 35.2% -0.63 0.0067 -0.689
11.25 13.30 154 489 34.2% 0.34 0.0064 -0.660 820 36.80 40.45 9 286 34.1% -0.67 0.0065 -0.667
9.50 14.60 78 36.4% 0.31 0.0062 -0.634 825 40.25 45.50 8 35.3% -0.70 0.0062 -0.640
5.90 10.75 33 351 32.2% 0.28 0.0059 -0.605 830 43.05 48.35 26 237 33.8% -0.73 0.0060 -0.612
7.35 10.65 20 84 35.6% 0.25 0.0056 -0.574 835 47.60 53.80 1 36.0% -0.75 0.0057 -0.580
4.85 9.75 128 639 34.5% 0.23 0.0053 -0.542 840 51.95 55.75 13 616 34.6% -0.78 0.0054 -0.547
5.55 9.65 510 12 37.1% 0.21 0.0049 -0.509 845 55.00 61.95 2 21 35.8% -0.80 0.0050 -0.513
4.70 6.00 149 1,823 34.2% 0.18 0.0046 -0.475 850 59.55 63.70 21 775 33.5% -0.82 0.0047 -0.478
4.40 5.70 6 65 35.4% 0.16 0.0043 -0.442 855 64.10 70.00 2 36.4% -0.84 0.0044 -0.444
3.90 5.10 9 319 35.8% 0.15 0.0039 -0.409 860 68.45 73.15 1,174 34.8% -0.86 0.0040 -0.410
2.58 4.60 20 35 35.0% 0.13 0.0036 -0.378 865 72.75 78.75 2 17 36.4% -0.88 0.0037 -0.378
2.05 4.90 20 294 36.2% 0.12 0.0033 -0.347 870 76.70 81.35 6 318 32.1% -0.90 0.0034 -0.347
2.00 3.75 34 906 37.4% 0.09 0.0027 -0.291 880 85.10 91.40 4 194 30.8% -0.92 0.0029 -0.295
0.9100 2.90 81 267 36.6% 0.07 0.0022 -0.241 890 94.00 100.40 13 182 -0.94 0.0025 -0.262
0.8800 2.04 62 641 37.1% 0.05 0.0018 -0.199 900 103.40 115.05 26 1,754 41.5% -0.96 0.0021 -0.227
0.2000 1.60 34 121 36.2% 0.04 0.0015 -0.164 910 114.30 120.80 25 -0.97 0.0018 -0.199
0.3500 0.8400 63 2,165 35.9% 0.03 0.0012 -0.134 920 122.80 130.45 5 98 -0.99 0.0014 -0.143
0.2000 0.6000 50 144 35.9% 0.03 0.0010 -0.111 930 132.55 145.75 2 49.1% -0.99 0.0009 -0.119
0.0100 0.6400 47 395 39.4% 0.02 0.0008 -0.092 940 142.45 150.60 94 -1.00 0.0005 -0.096
0.2500 0.6000 3 174 40.3% 0.02 0.0006 -0.077 950 154.10 160.50 2 -1.00 0.0002 -0.091
0 0.7300 15 1,289 41.4% 0.01 0.0005 -0.065 960 163.10 170.05 64 -1.00 0.0001 -0.091
0.1400 0.9300 2 1,449 45.6% 0.01 0.0004 -0.055 970 174.90 184.00 1 60.6% -1.00 0.0000 -0.091
0 0.7300 1 740 45.1% 0.01 0.0004 -0.048 980 184.00 194.00 25 60.4% -1.00 0.0000 -0.091
0 0.7500 81 47.2% 0.01 0.0003 -0.042 990 194.25 204.00 63.4% -1.00 0.0000 -0.091
0 0.4700 7 2,507 46.2% 0.01 0.0002 -0.037 1,000 203.90 214.00 2 21 64.6% -1.00 0.0000 -0.091
0 0.7400 5 98 50.7% 0.01 0.0002 -0.033 1,010 214.95 224.60 71.8% -1.00 0.0000 -0.091
0 0.4700 14 1,992 49.6% 0.00 0.0002 -0.029 1,020 224.40 234.60 2 72.5% -1.00 0.0000 -0.091
0 0.4400 5 119 50.9% 0.00 0.0002 -0.026 1,030 233.45 244.60 71.6% -1.00 0.0000 -0.091
0.0400 0.0800 14 241 45.9% 0.00 0.0001 -0.024 1,040 244.10 254.60 9 75.9% -1.00 0.0000 -0.091
0 0.2500 5 151 50.8% 0.00 0.0001 -0.021 1,050 253.65 264.60 76.5% -1.00 0.0000 -0.091
0.0200 0.1500 4 230 50.4% 0.00 0.0001 -0.019 1,060 264.10 274.60 1 80.1% -1.00 0.0000 -0.091
0.0200 0.1600 2 547 52.1% 0.00 0.0001 -0.018 1,070 273.55 284.60 80.3% -1.00 0.0000 -0.091
0.0200 0.3600 5 343 57.9% 0.00 0.0001 -0.016 1,080 284.10 294.60 84.2% -1.00 0.0000 -0.091
0.0100 0.0500 21 3,130 51.1% 0.00 0.0001 -0.013 1,100 304.75 314.60 10 90.4% -1.00 0.0000 -0.091
0 0.4000 905 64.1% 0.00 0.0000 -0.011 1,120 323.70 334.60 90.6% -1.00 0.0000 -0.091
0.0100 0.1500 2 386 61.2% 0.00 0.0000 -0.010 1,140 344.80 354.60 98.3% -1.00 0.0000 -0.091
0 0.4900 2 79 71.4% 0.00 0.0000 -0.008 1,160 364.25 374.60 100.1% -1.00 0.0000 -0.091
0 0.4200 5 282 72.9% 0.00 0.0000 -0.007 1,180 384.10 394.60 103.2% -1.00 0.0000 -0.091

표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.

변동성 스마일 — Sep 18, 2026

변동성 페이지 →

이 만기의 행사가별 내재 변동성. 외가격 풋은 통상적으로 콜보다 높은 IV로 가격 책정됩니다 — 스큐입니다.

28%37%47%56%790.9650.0930.0
콜풋

경기소비재

ABNB · Airbnb, Inc.AMZN · Amazon.com, Inc.AZO · AutoZone, Inc.BABA · Alibaba Group Holding…BBY · Best Buy Co., Inc.BYD · Boyd Gaming CorporationCAVA · CAVA Group, Inc.CCL · Carnival Corporation & plc

ETF

ARKK · ARK Innovation ETFBITO · ProShares Bitcoin ETFDIA · State Street SPDR Dow…EEM · iShares MSCI Emerging…EFA · iShares MSCI EAFE ETFEWZ · iShares MSCI Brazil ETFFXI · iShares China Large-Cap ETFGDX · VanEck Gold Miners ETF

기술

AAPL · Apple Inc.ADBE · Adobe Inc.AI · C3.ai, Inc.AMAT · Applied Materials, Inc.AMD · Advanced Micro Device…APP · AppLovin CorporationARM · Arm Holdings plc Amer…ASML · ASML Holding N.V.

금융 서비스

AFRM · Affirm Holdings, Inc.ALL · The Allstate CorporationALLY · Ally Financial Inc.AXP · American Express CompanyBAC · Bank of America CorporationBLK · BlackRock, Inc.BX · Blackstone Inc.C · Citigroup Inc.

산업재

AAL · American Airlines Gro…BA · The Boeing CompanyCAT · Caterpillar Inc.CMI · Cummins Inc.DAL · Delta Air Lines, Inc.DE · Deere & CompanyEMR · Emerson Electric Co.ETN · Eaton Corporation plc

에너지

BKR · Baker Hughes CompanyCCJ · Cameco CorporationCOP · ConocoPhillipsCVX · Chevron CorporationDVN · Devon Energy CorporationENPH · Enphase Energy, Inc.EOG · EOG Resources, Inc.ET · Energy Transfer LP