독립적인 옵션 시장 리서치
★
메뉴
주식 예상 변동폭 변동성 실적 시장 대시보드 옵션 활동 스크리너 옵션 계산기 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, 시가총액 등 브라우징하는 동안 모든 용어를 쉬운 말로 설명해 드립니다. 동일한 데이터에 도움말이 함께 제공됩니다.

전문가 시각
시장을 잘 아시나요? 군더더기 없이 깔끔하고 빠르게 압축된 데이터만 제공합니다. 이 화면이 기본 보기입니다.

인터페이스 언어
DATA API

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

DIA 옵션 체인 State Street SPDR Dow Jones Industrial Average ETF Trust

Cboe delayed options data · 기준일 20:04 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 ±3.3% (502.07–536.67) · ATM IV 13.9% · P/C 미결제약정 0.98

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
101.00 101.40 35.2% 0.98 0.0008 -0.021 420 0.2700 0.3700 4 1,146 34.9% -0.02 0.0008 -0.034
96.05 96.45 1 34.0% 0.98 0.0009 -0.023 425 0.3000 0.4000 18 56 33.7% -0.02 0.0009 -0.036
91.10 91.50 11 32.7% 0.98 0.0010 -0.026 430 0.3300 0.4400 15 53 32.4% -0.02 0.0010 -0.038
86.15 86.60 31.7% 0.98 0.0011 -0.029 435 0.3700 0.4900 16 31.3% -0.02 0.0012 -0.040
81.20 81.65 30.3% 0.97 0.0013 -0.032 440 0.4100 0.5400 4 38 30.1% -0.03 0.0013 -0.043
76.30 76.70 1 29.2% 0.97 0.0015 -0.035 445 0.4600 0.5800 20 23 28.8% -0.03 0.0015 -0.046
71.35 71.80 17 27.9% 0.97 0.0017 -0.039 450 0.5200 0.6500 201 27.7% -0.03 0.0018 -0.049
66.45 66.85 26 26.6% 0.96 0.0020 -0.043 455 0.6100 0.7000 17 121 26.5% -0.04 0.0021 -0.052
61.55 61.95 11 25.4% 0.96 0.0024 -0.047 460 0.6900 0.7800 14 330 25.3% -0.05 0.0024 -0.056
56.65 57.10 10 24.3% 0.95 0.0028 -0.052 465 0.7500 0.8700 15 305 24.0% -0.05 0.0029 -0.060
51.75 52.20 1 38 22.9% 0.94 0.0034 -0.058 470 0.8900 0.9900 214 3,051 22.9% -0.06 0.0034 -0.065
46.95 47.35 8 21.8% 0.93 0.0040 -0.064 475 1.02 1.18 11 316 21.8% -0.07 0.0041 -0.071
45.95 46.40 21.6% 0.93 0.0042 -0.065 476 1.07 1.17 13 140 21.5% -0.08 0.0043 -0.072
45.00 45.45 21.4% 0.92 0.0043 -0.066 477 1.08 1.24 12 544 21.3% -0.08 0.0044 -0.073
44.05 44.50 21.2% 0.92 0.0045 -0.068 478 1.13 1.28 11 6 21.1% -0.08 0.0046 -0.074
43.10 43.50 20.9% 0.92 0.0047 -0.069 479 1.18 1.28 14 78 20.8% -0.08 0.0048 -0.076
42.10 42.55 4 20.6% 0.92 0.0049 -0.070 480 1.19 1.33 125 528 20.6% -0.09 0.0050 -0.077
41.15 41.60 28 20.4% 0.91 0.0050 -0.072 481 1.24 1.40 123 109 20.4% -0.09 0.0052 -0.078
40.20 40.65 1 20.2% 0.91 0.0052 -0.073 482 1.30 1.46 14 86 20.2% -0.09 0.0054 -0.080
39.25 39.70 20.0% 0.91 0.0055 -0.075 483 1.35 1.48 16 91 20.0% -0.10 0.0056 -0.081
38.30 38.75 1 19.8% 0.90 0.0057 -0.077 484 1.40 1.56 68 33 19.8% -0.10 0.0058 -0.083
37.40 37.80 4 19.6% 0.90 0.0059 -0.078 485 1.44 1.62 40 180 19.6% -0.11 0.0060 -0.084
36.45 36.90 19.4% 0.89 0.0061 -0.080 486 1.52 1.66 7 41 19.4% -0.11 0.0063 -0.086
35.50 35.95 19.2% 0.89 0.0064 -0.082 487 1.58 1.73 7 171 19.2% -0.11 0.0065 -0.088
34.55 35.00 18.9% 0.88 0.0066 -0.084 488 1.64 1.80 12 21 19.0% -0.12 0.0068 -0.089
33.65 34.10 18.8% 0.88 0.0069 -0.086 489 1.70 1.88 15 153 18.8% -0.12 0.0071 -0.091
32.70 33.15 12 18.5% 0.87 0.0072 -0.087 490 1.77 1.93 161 787 18.5% -0.13 0.0073 -0.093
31.80 32.25 18.4% 0.87 0.0075 -0.089 491 1.85 2.02 16 33 18.4% -0.13 0.0076 -0.095
30.90 31.30 18.2% 0.86 0.0078 -0.091 492 1.93 2.13 24 45 18.2% -0.14 0.0079 -0.097
30.00 30.40 1 18.0% 0.86 0.0081 -0.093 493 2.02 2.22 10 67 18.0% -0.15 0.0083 -0.098
29.05 29.50 17.8% 0.85 0.0084 -0.095 494 2.12 2.32 15 27 17.8% -0.15 0.0086 -0.100
28.20 28.60 7 16 17.7% 0.84 0.0088 -0.098 495 2.22 2.42 57 933 17.7% -0.16 0.0089 -0.102
27.30 27.70 2 17.5% 0.84 0.0091 -0.100 496 2.33 2.50 6 37 17.5% -0.17 0.0093 -0.104
26.40 26.85 1 17.3% 0.83 0.0095 -0.102 497 2.45 2.65 6 51 17.3% -0.17 0.0097 -0.106
25.55 25.95 12 17.2% 0.82 0.0099 -0.104 498 2.57 2.77 9 73 17.2% -0.18 0.0100 -0.108
24.65 25.05 10 16.9% 0.81 0.0103 -0.106 499 2.70 2.87 9 17 17.0% -0.19 0.0104 -0.110
23.80 24.20 2 160 16.8% 0.81 0.0107 -0.108 500 2.84 3.00 230 2,568 16.8% -0.20 0.0108 -0.112
22.95 23.35 16.6% 0.80 0.0111 -0.110 501 2.98 3.20 4 15 16.7% -0.21 0.0112 -0.114
22.10 22.50 25 16.5% 0.79 0.0115 -0.112 502 3.10 3.30 12 91 16.4% -0.22 0.0116 -0.116
21.25 21.65 19 16.3% 0.78 0.0119 -0.114 503 3.30 3.55 7 28 16.4% -0.23 0.0121 -0.118
20.45 20.85 11 16.2% 0.77 0.0123 -0.116 504 3.45 3.70 4 43 16.2% -0.24 0.0125 -0.120
19.60 20.00 73 16.0% 0.76 0.0128 -0.118 505 3.65 3.85 30 503 16.0% -0.25 0.0130 -0.122
18.80 19.20 4 15.8% 0.74 0.0132 -0.120 506 3.85 4.05 1 872 15.9% -0.26 0.0134 -0.124
18.00 18.40 6 15.7% 0.73 0.0137 -0.122 507 4.05 4.25 6 83 15.7% -0.27 0.0139 -0.125
17.20 17.60 26 15.5% 0.72 0.0141 -0.123 508 4.25 4.45 26 15.5% -0.29 0.0143 -0.127
16.45 16.80 24 15.3% 0.71 0.0146 -0.125 509 4.45 4.70 82 15.4% -0.30 0.0148 -0.129
15.70 16.05 321 15.2% 0.69 0.0150 -0.127 510 4.70 4.95 90 400 15.2% -0.31 0.0153 -0.130
14.95 15.30 287 15.0% 0.68 0.0155 -0.128 511 4.95 5.15 4 114 15.0% -0.33 0.0157 -0.131
14.20 14.55 52 14.9% 0.67 0.0159 -0.129 512 5.20 5.40 8 86 14.8% -0.34 0.0162 -0.133
13.50 13.80 45 14.7% 0.65 0.0163 -0.130 513 5.50 5.70 2 85 14.7% -0.36 0.0167 -0.134
12.80 13.10 1 30 14.6% 0.64 0.0168 -0.131 514 5.80 6.00 12 665 14.6% -0.37 0.0171 -0.134
12.10 12.40 13 242 14.4% 0.62 0.0171 -0.132 515 6.10 6.30 116 728 14.4% -0.39 0.0175 -0.135
11.40 11.70 2 68 14.3% 0.60 0.0175 -0.132 516 6.45 6.65 4 46 14.3% -0.41 0.0179 -0.136
10.75 11.05 2 29 14.1% 0.59 0.0179 -0.132 517 6.75 7.00 3 38 14.1% -0.42 0.0183 -0.136
10.15 10.40 28 80 14.0% 0.57 0.0182 -0.132 518 7.15 7.35 29 47 14.0% -0.44 0.0187 -0.136
9.55 9.75 27 62 13.9% 0.55 0.0185 -0.132 519 7.55 7.75 12 99 13.9% -0.46 0.0190 -0.136
8.95 9.15 38 1,117 13.8% 0.53 0.0188 -0.132 520 7.95 8.15 100 440 13.8% -0.48 0.0193 -0.135
8.35 8.60 8 152 13.7% 0.51 0.0190 -0.131 521 8.35 8.55 2 141 13.6% -0.50 0.0196 -0.135
7.80 8.05 17 60 13.6% 0.49 0.0192 -0.130 522 8.85 9.05 104 13.6% -0.52 0.0198 -0.134
7.30 7.50 5 58 13.5% 0.47 0.0193 -0.129 523 9.30 9.60 62 13.5% -0.54 0.0200 -0.133
6.75 7.00 2 123 13.3% 0.45 0.0193 -0.127 524 9.80 10.10 163 13.4% -0.56 0.0202 -0.132
6.25 6.50 51 358 13.2% 0.44 0.0194 -0.125 525 10.35 10.60 1 271 13.3% -0.58 0.0203 -0.131
5.80 6.05 4 128 13.2% 0.42 0.0193 -0.123 526 10.90 11.15 1 38 13.2% -0.60 0.0203 -0.129
5.40 5.60 19 104 13.1% 0.40 0.0192 -0.121 527 11.45 11.75 60 93 13.1% -0.62 0.0203 -0.127
4.95 5.20 5 67 13.0% 0.38 0.0190 -0.118 528 12.05 12.35 3 22 13.1% -0.64 0.0202 -0.125
4.60 4.80 54 558 13.0% 0.36 0.0188 -0.116 529 12.70 13.00 22 13.0% -0.66 0.0201 -0.123
4.25 4.40 28 562 12.9% 0.34 0.0185 -0.113 530 13.30 13.65 7 71 12.9% -0.68 0.0200 -0.120
3.85 4.10 11 40 12.8% 0.32 0.0182 -0.110 531 14.00 14.35 34 12.9% -0.71 0.0198 -0.118
3.55 3.70 6 50 12.7% 0.30 0.0178 -0.106 532 14.65 15.05 31 12.8% -0.73 0.0195 -0.115
3.25 3.45 5 57 12.7% 0.28 0.0174 -0.103 533 15.40 15.80 31 12.8% -0.75 0.0192 -0.112
2.96 3.15 5 481 12.6% 0.27 0.0169 -0.099 534 16.15 16.55 28 12.8% -0.76 0.0188 -0.109
2.73 2.84 44 1,081 12.6% 0.25 0.0164 -0.095 535 16.90 17.30 120 12.7% -0.78 0.0185 -0.106
2.48 2.60 6 32 12.5% 0.23 0.0158 -0.092 536 17.65 18.10 12 12.7% -0.80 0.0182 -0.103
2.25 2.38 6 71 12.5% 0.22 0.0153 -0.088 537 18.45 18.90 1 12.6% -0.82 0.0177 -0.100
2.06 2.17 5 126 12.5% 0.20 0.0147 -0.084 538 19.30 19.75 121 12.7% -0.84 0.0172 -0.097
1.87 1.97 7 66 12.5% 0.19 0.0141 -0.080 539 20.15 20.60 1 16 12.7% -0.86 0.0168 -0.094
1.69 1.81 111 3,797 12.5% 0.17 0.0134 -0.076 540 21.00 21.45 52 12.6% -0.87 0.0163 -0.091
1.51 1.63 3 53 12.4% 0.16 0.0128 -0.072 541 21.85 22.30 5 12.5% -0.89 0.0157 -0.087
1.37 1.48 4 53 12.4% 0.15 0.0121 -0.068 542 22.75 23.20 25 12.5% -0.90 0.0149 -0.084
1.22 1.35 4 32 12.4% 0.14 0.0115 -0.065 543 23.70 24.15 12.7% -0.92 0.0149 -0.082
1.12 1.22 13 82 12.4% 0.13 0.0109 -0.061 544 24.60 25.05 12.6% -0.93 0.0148 -0.079
1.01 1.11 39 2,621 12.4% 0.12 0.0102 -0.057 545 25.55 26.00 1 12.7% -0.95 0.0143 -0.073
0.9100 1.00 6 18 12.4% 0.11 0.0096 -0.054 546 26.50 26.95 12.7% -0.96 0.0128 -0.067
0.7900 0.9000 117 66 12.4% 0.10 0.0091 -0.051 547 27.45 27.90 12.6% -0.97 0.0108 -0.066
0.7000 0.8300 9 47 12.4% 0.09 0.0085 -0.048 548 28.45 28.90 12.9% -0.98 0.0091 -0.064
0.6600 0.7500 18 48 12.5% 0.08 0.0079 -0.045 549 29.45 29.90 13.2% -0.99 0.0074 -0.061
0.5900 0.6900 197 1,815 12.5% 0.08 0.0074 -0.042 550 30.45 30.90 13.6% -0.99 0.0054 -0.057
0.5000 0.6200 2 12.5% 0.07 0.0069 -0.039 551 31.45 31.90 13.9% -0.99 0.0034 -0.057
0.4800 0.5700 6 12.6% 0.06 0.0064 -0.036 552 32.45 32.90 14.2% -1.00 0.0017 -0.057
0.4300 0.5200 6 12.6% 0.06 0.0060 -0.034 553 33.45 33.90 14.5% -1.00 0.0004 -0.057
0.3900 0.4700 14 12.7% 0.05 0.0056 -0.032 554 34.45 34.90 14.8% -1.00 0.0000 -0.057
0.3600 0.4100 30 204 12.7% 0.05 0.0052 -0.030 555 35.45 35.90 15.2% -1.00 0.0000 -0.057
0.2800 0.4000 4 12.7% 0.04 0.0048 -0.028 556 36.45 36.90 15.5% -1.00 0.0000 -0.057
0.2500 0.3600 28 12.7% 0.04 0.0045 -0.026 557 37.45 37.85 15.4% -1.00 0.0000 -0.057
0.2500 0.3100 12 12.8% 0.04 0.0042 -0.024 558 38.45 38.85 15.7% -1.00 0.0000 -0.057
0.2100 0.3100 22 12.9% 0.03 0.0038 -0.022 559 39.45 39.85 16.0% -1.00 0.0000 -0.057
0.2000 0.2600 20 477 12.8% 0.03 0.0036 -0.021 560 40.45 40.85 16.3% -1.00 0.0000 -0.057
0.1600 0.2600 4 12.9% 0.03 0.0033 -0.020 561 41.45 41.85 16.6% -1.00 0.0000 -0.057
0.1500 0.2400 4 13.0% 0.03 0.0031 -0.018 562 42.45 42.85 16.9% -1.00 0.0000 -0.057
0.1300 0.2200 8 13.1% 0.02 0.0028 -0.017 563 43.45 43.85 17.2% -1.00 0.0000 -0.057
0.1200 0.2000 16 13.1% 0.02 0.0026 -0.016 564 44.45 44.85 17.5% -1.00 0.0000 -0.057
0.1100 0.1500 37 137 13.0% 0.02 0.0024 -0.015 565 45.45 45.85 17.8% -1.00 0.0000 -0.057
0.0600 0.1400 1,100 13.6% 0.01 0.0017 -0.011 570 50.45 50.85 19.2% -1.00 0.0000 -0.057
0.0300 0.1000 12 14.0% 0.01 0.0011 -0.008 575 55.45 55.85 20.7% -1.00 0.0000 -0.057
0.0100 0.0800 17 14.4% 0.01 0.0008 -0.005 580 60.45 60.85 22.1% -1.00 0.0000 -0.057
0 0.0700 11 15.0% 0.00 0.0006 -0.004 585 65.45 65.85 23.4% -1.00 0.0000 -0.057
0 0.0700 10 16.0% 0.00 0.0004 -0.003 590 70.45 70.85 24.8% -1.00 0.0000 -0.057
0 0.0600 6 16.7% 0.00 0.0003 -0.002 595 75.45 75.85 26.1% -1.00 0.0000 -0.057
0 0.0600 1,003 17.7% 0.00 0.0002 -0.002 600 80.45 80.85 27.4% -1.00 0.0000 -0.057
0 0.0600 70 18.6% 0.00 0.0002 -0.002 605 85.45 85.85 28.7% -1.00 0.0000 -0.057
0 0.0500 19.1% 0.00 0.0001 -0.001 610 90.45 90.85 29.9% -1.00 0.0000 -0.057
0 0.0500 20.0% 0.00 0.0001 -0.001 615 95.45 95.85 31.2% -1.00 0.0000 -0.057
0 0.0500 1 20.9% 0.00 0.0001 -0.001 620 100.45 100.85 32.4% -1.00 0.0000 -0.057

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 — Nov 20, 2026

변동성 페이지 →

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

11%19%27%35%519.4430.0610.0
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

필수소비재

CELH · Celsius Holdings, Inc.CL · Colgate-Palmolive CompanyCOST · Costco Wholesale Corp…DG · Dollar General CorporationDLTR · Dollar Tree, Inc.EL · The Estée Lauder Comp…GIS · General Mills, Inc.HSY · The Hershey Company