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.

GS 옵션 체인 The Goldman Sachs Group, Inc.

Cboe delayed options data · 기준일 06:37 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 ±15.6% (737.76–1,010.36) · ATM IV 30.4% · P/C 미결제약정 0.97

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
435.40 441.35 1 1.00 0.0000 0.000 440 0 1.99 31 49.8% -0.01 0.0001 -0.013
425.65 431.55 6 1.00 0.0001 0.000 450 0 2.07 28 48.6% -0.01 0.0001 -0.015
415.95 421.80 2 1.00 0.0001 0.000 460 0 2.07 27 47.1% -0.01 0.0001 -0.016
410.95 416.90 1.00 0.0001 0.000 465 0 2.22 32 46.9% -0.01 0.0001 -0.017
406.05 412.00 1 0.99 0.0001 0.000 470 0 4.70 40 51.9% -0.01 0.0001 -0.018
401.20 408.15 0.99 0.0001 0.000 475 0 2.22 7 45.5% -0.01 0.0001 -0.019
396.30 402.25 0.99 0.0001 0.000 480 0.1000 2.38 34 45.5% -0.01 0.0001 -0.019
391.45 397.40 0.99 0.0001 0.000 485 0 2.55 35 45.0% -0.01 0.0001 -0.020
386.55 392.55 0.99 0.0001 0.000 490 0 3.45 29 46.4% -0.01 0.0001 -0.021
381.70 387.65 0.99 0.0001 0.000 495 0 2.58 6 43.7% -0.01 0.0001 -0.022
376.85 382.80 1 0.99 0.0001 0.000 500 0 2.45 83 42.7% -0.01 0.0001 -0.023
371.95 377.95 0.99 0.0001 0.000 505 0 3.05 28 43.4% -0.01 0.0001 -0.025
367.10 374.15 31.1% 0.99 0.0001 0.000 510 0 4.65 15 45.8% -0.01 0.0001 -0.026
362.25 368.25 0.99 0.0001 0.000 515 0 4.50 95 44.9% -0.01 0.0002 -0.027
357.40 363.40 0.99 0.0001 0.000 520 0 3.20 29 41.7% -0.02 0.0002 -0.028
352.55 358.60 1 0.99 0.0002 0.000 525 0.0100 3.55 86 41.8% -0.02 0.0002 -0.030
347.75 355.35 75 36.9% 0.99 0.0002 0.000 530 0.2000 3.30 48 41.0% -0.02 0.0002 -0.031
342.90 349.95 34.6% 0.99 0.0002 0.000 535 0.5200 2.91 16 40.2% -0.02 0.0002 -0.032
338.10 344.15 27.7% 0.98 0.0002 0.000 540 0.5000 3.35 30 40.3% -0.02 0.0002 -0.034
333.25 339.35 29.6% 0.98 0.0002 0.000 545 0.0800 3.90 8 39.9% -0.02 0.0002 -0.035
328.45 334.55 30.9% 0.98 0.0002 0.000 550 0.0100 5.55 147 41.6% -0.02 0.0002 -0.037
323.65 329.75 31.7% 0.98 0.0002 0.000 555 0.5800 3.70 42 39.0% -0.02 0.0003 -0.039
318.85 324.95 1 32.1% 0.98 0.0002 0.000 560 0.8900 4.00 111 39.3% -0.03 0.0003 -0.041
314.10 320.15 32.6% 0.98 0.0003 0.000 565 0.5600 4.80 10 39.3% -0.03 0.0003 -0.043
309.30 315.40 32.9% 0.98 0.0003 0.000 570 0.2200 4.60 133 37.9% -0.03 0.0003 -0.044
304.55 310.65 1 33.2% 0.98 0.0003 0.000 575 0.1100 6.85 30 39.9% -0.03 0.0003 -0.046
299.90 305.60 15 32.9% 0.97 0.0003 0.000 580 0.5700 5.30 116 37.9% -0.03 0.0003 -0.049
295.05 301.15 33.5% 0.97 0.0003 -0.001 585 0.4900 7.35 42 39.5% -0.03 0.0004 -0.051
290.35 296.45 7 33.7% 0.97 0.0004 -0.004 590 0.7000 7.50 36 39.1% -0.04 0.0004 -0.053
285.60 291.75 33.8% 0.97 0.0004 -0.007 595 1.12 5.35 16 36.6% -0.04 0.0004 -0.055
280.90 287.10 7 34.0% 0.97 0.0004 -0.010 600 2.22 4.80 1 331 36.6% -0.04 0.0004 -0.058
271.55 277.65 1 33.9% 0.96 0.0004 -0.017 610 2.36 6.95 97 37.4% -0.05 0.0005 -0.063
262.25 269.35 3 35.0% 0.96 0.0005 -0.023 620 0.7000 9.10 712 36.5% -0.05 0.0005 -0.068
253.00 259.75 34.5% 0.95 0.0005 -0.031 630 2.89 7.65 166 35.9% -0.06 0.0006 -0.074
243.85 250.95 1 34.7% 0.94 0.0006 -0.038 640 3.95 6.70 2 94 34.6% -0.06 0.0006 -0.080
234.75 241.90 2 34.5% 0.94 0.0007 -0.046 650 3.00 9.00 262 34.2% -0.07 0.0007 -0.087
225.75 232.80 2 34.2% 0.93 0.0007 -0.054 660 3.70 12.10 250 35.2% -0.08 0.0008 -0.093
216.85 223.25 1 33.6% 0.92 0.0008 -0.063 670 4.60 12.90 678 34.7% -0.09 0.0008 -0.100
208.05 215.00 5 33.8% 0.91 0.0009 -0.071 680 8.45 10.45 3 47 34.0% -0.10 0.0009 -0.107
199.30 205.00 1 32.9% 0.90 0.0010 -0.080 690 8.25 13.60 63 34.1% -0.11 0.0010 -0.115
190.95 196.40 6 32.8% 0.89 0.0010 -0.090 700 10.05 13.25 2 446 33.1% -0.12 0.0011 -0.122
182.50 187.95 2 32.7% 0.88 0.0011 -0.099 710 12.10 15.50 12 120 33.6% -0.13 0.0012 -0.130
174.15 179.55 5 32.4% 0.87 0.0012 -0.108 720 13.55 17.40 53 33.5% -0.15 0.0012 -0.137
165.65 171.35 4 32.1% 0.85 0.0013 -0.118 730 14.70 19.75 81 33.2% -0.16 0.0013 -0.145
157.95 164.70 3 32.6% 0.84 0.0014 -0.127 740 18.15 21.10 1 134 33.3% -0.17 0.0014 -0.153
149.70 156.00 21 32.0% 0.82 0.0015 -0.136 750 19.75 22.70 14 319 32.8% -0.19 0.0015 -0.160
141.95 148.15 23 31.8% 0.81 0.0016 -0.145 760 20.35 26.20 2 222 32.5% -0.21 0.0016 -0.167
134.65 140.75 12 31.7% 0.79 0.0016 -0.154 770 23.20 28.55 187 32.3% -0.22 0.0017 -0.174
127.00 134.30 6 31.7% 0.77 0.0017 -0.162 780 26.85 29.55 5 239 32.0% -0.24 0.0018 -0.181
119.85 126.20 2 31.2% 0.75 0.0018 -0.170 790 28.95 33.90 12 156 32.0% -0.26 0.0018 -0.187
116.70 123.15 12 31.3% 0.74 0.0019 -0.174 795 29.30 35.40 210 31.6% -0.27 0.0019 -0.190
114.50 119.30 32 31.4% 0.73 0.0019 -0.177 800 30.70 37.05 2 435 31.5% -0.28 0.0019 -0.193
109.95 116.05 20 31.1% 0.72 0.0019 -0.181 805 32.65 38.30 58 31.4% -0.29 0.0020 -0.196
106.20 112.55 6 30.9% 0.71 0.0020 -0.184 810 35.50 39.45 1 536 31.5% -0.30 0.0020 -0.198
103.30 109.50 16 30.9% 0.70 0.0020 -0.188 815 36.95 40.90 14 78 31.3% -0.31 0.0020 -0.201
100.10 106.15 3 30.8% 0.69 0.0020 -0.191 820 38.70 42.85 4 142 31.3% -0.32 0.0021 -0.203
96.55 103.15 19 30.7% 0.68 0.0021 -0.194 825 40.00 45.65 120 31.3% -0.33 0.0021 -0.205
93.85 99.95 11 30.7% 0.67 0.0021 -0.197 830 42.40 47.40 96 31.3% -0.34 0.0022 -0.207
91.80 96.90 7 30.9% 0.66 0.0022 -0.199 835 43.90 49.00 97 31.1% -0.36 0.0022 -0.209
88.25 93.75 8 30.6% 0.65 0.0022 -0.202 840 46.00 50.45 500 105 30.9% -0.37 0.0022 -0.211
85.35 90.85 6 30.6% 0.64 0.0022 -0.204 845 48.15 52.70 81 30.9% -0.38 0.0022 -0.212
84.50 88.00 10 73 31.0% 0.62 0.0022 -0.206 850 50.25 54.10 4 380 30.6% -0.39 0.0023 -0.214
80.25 85.20 95 30.6% 0.61 0.0023 -0.208 855 53.30 56.25 2 105 30.8% -0.40 0.0023 -0.215
77.70 82.65 2 266 30.6% 0.60 0.0023 -0.209 860 54.60 59.15 3 380 30.6% -0.41 0.0023 -0.216
74.20 80.00 21 30.3% 0.59 0.0023 -0.211 865 57.00 61.85 171 30.7% -0.42 0.0023 -0.217
73.45 77.55 10 41 30.7% 0.58 0.0023 -0.212 870 60.00 62.65 7 708 30.4% -0.44 0.0024 -0.217
69.40 74.85 4 29 30.3% 0.57 0.0023 -0.214 875 61.80 66.55 1 105 30.6% -0.45 0.0024 -0.218
66.80 72.40 4 45 30.2% 0.56 0.0024 -0.214 880 64.30 67.70 2 278 30.2% -0.46 0.0024 -0.218
64.90 69.75 1 21 30.3% 0.54 0.0024 -0.215 885 66.95 72.15 170 30.6% -0.47 0.0024 -0.219
62.05 66.45 78 29.9% 0.53 0.0024 -0.216 890 69.60 74.30 119 30.4% -0.48 0.0024 -0.219
59.65 65.10 17 30.0% 0.52 0.0024 -0.216 895 72.15 77.05 2 96 30.4% -0.50 0.0024 -0.218
58.40 62.85 12 314 30.2% 0.51 0.0024 -0.216 900 76.00 80.00 215 30.6% -0.51 0.0024 -0.218
55.40 60.55 1 81 30.0% 0.50 0.0024 -0.216 905 77.70 82.60 2 107 30.3% -0.52 0.0024 -0.218
53.20 57.75 13 22 29.8% 0.49 0.0024 -0.216 910 80.55 85.60 12 173 30.3% -0.53 0.0024 -0.217
52.65 55.40 18 186 30.0% 0.47 0.0024 -0.215 915 83.45 88.55 113 30.2% -0.54 0.0024 -0.216
51.50 52.85 31 560 30.0% 0.46 0.0024 -0.215 920 86.10 91.50 63 30.1% -0.55 0.0025 -0.215
47.85 51.90 19 59 29.8% 0.45 0.0024 -0.214 925 89.15 94.55 110 30.1% -0.57 0.0025 -0.214
46.60 50.60 54 30.0% 0.44 0.0024 -0.213 930 92.55 97.80 57 30.1% -0.58 0.0024 -0.213
43.95 48.95 22 29.9% 0.43 0.0024 -0.212 935 95.85 100.90 69 30.1% -0.59 0.0024 -0.211
42.30 47.20 5 96 29.9% 0.42 0.0024 -0.211 940 99.00 103.85 63 30.0% -0.60 0.0024 -0.210
40.35 45.65 22 29.8% 0.41 0.0024 -0.209 945 102.30 107.50 48 30.1% -0.61 0.0024 -0.208
40.15 43.40 2 118 30.0% 0.40 0.0023 -0.208 950 105.60 110.45 78 29.9% -0.62 0.0024 -0.206
36.60 42.15 98 29.6% 0.38 0.0023 -0.206 955 109.00 114.40 81 30.1% -0.64 0.0024 -0.204
35.70 40.75 138 29.8% 0.37 0.0023 -0.204 960 112.40 117.50 108 29.9% -0.65 0.0024 -0.202
33.85 39.20 15 29.7% 0.36 0.0023 -0.202 965 115.90 119.75 85 29.6% -0.66 0.0024 -0.199
33.10 37.75 87 29.8% 0.35 0.0023 -0.200 970 119.10 125.70 42 30.1% -0.67 0.0024 -0.197
30.80 36.35 16 29.6% 0.34 0.0022 -0.198 975 121.20 129.30 66 29.7% -0.68 0.0023 -0.194
29.15 34.80 1 97 29.4% 0.33 0.0022 -0.195 980 125.40 133.10 66 29.8% -0.69 0.0023 -0.191
27.80 33.55 45 29.4% 0.32 0.0022 -0.193 985 130.15 136.60 81 30.0% -0.70 0.0023 -0.188
26.50 31.95 100 29.3% 0.31 0.0022 -0.190 990 133.75 139.95 36 29.9% -0.71 0.0023 -0.185
26.45 30.50 16 93 29.6% 0.30 0.0021 -0.188 995 137.70 144.15 143 30.0% -0.72 0.0022 -0.182
26.80 28.20 16 395 29.6% 0.29 0.0021 -0.185 1,000 140.00 148.20 329 29.6% -0.73 0.0022 -0.178
23.15 28.30 54 29.3% 0.29 0.0021 -0.182 1,005 144.00 151.85 80 29.6% -0.74 0.0022 -0.175
23.05 27.20 13 94 29.6% 0.28 0.0020 -0.179 1,010 149.40 155.80 83 30.0% -0.75 0.0022 -0.172
21.15 26.45 49 29.4% 0.27 0.0020 -0.176 1,015 153.40 159.20 27 29.8% -0.76 0.0021 -0.168
20.50 25.25 57 29.4% 0.26 0.0020 -0.174 1,020 157.40 163.80 85 30.0% -0.77 0.0021 -0.164
20.10 23.40 1 108 29.3% 0.25 0.0019 -0.171 1,025 160.00 167.85 43 29.5% -0.78 0.0021 -0.160
19.80 21.85 4 47 29.3% 0.24 0.0019 -0.168 1,030 166.15 172.20 48 30.3% -0.79 0.0020 -0.156
18.25 21.60 5 34 29.3% 0.23 0.0019 -0.165 1,035 168.80 176.35 23 29.8% -0.79 0.0020 -0.152
18.15 20.10 2 96 29.3% 0.23 0.0018 -0.162 1,040 174.00 180.35 104 30.1% -0.80 0.0020 -0.148
16.20 19.55 2 62 29.1% 0.22 0.0018 -0.159 1,045 177.00 184.80 38 29.8% -0.81 0.0019 -0.144
15.50 20.70 128 29.7% 0.21 0.0018 -0.156 1,050 181.55 188.25 50 29.6% -0.82 0.0019 -0.140
14.50 19.30 2 16 29.5% 0.21 0.0017 -0.152 1,055 187.30 193.15 74 30.3% -0.83 0.0018 -0.136
13.35 18.45 70 29.3% 0.20 0.0017 -0.149 1,060 189.70 196.90 19 29.4% -0.83 0.0018 -0.131
13.45 17.55 2 21 29.5% 0.19 0.0017 -0.146 1,065 194.00 201.25 30 29.4% -0.84 0.0017 -0.127
12.40 16.90 61 29.4% 0.19 0.0016 -0.143 1,070 199.65 206.35 197 30.2% -0.85 0.0017 -0.123
11.95 15.30 60 29.1% 0.18 0.0016 -0.140 1,075 203.00 210.85 66 29.8% -0.85 0.0017 -0.118
12.70 14.80 2 233 29.6% 0.17 0.0016 -0.137 1,080 209.50 215.35 12 30.7% -0.86 0.0016 -0.114
11.80 15.15 80 29.9% 0.17 0.0015 -0.134 1,085 213.40 219.10 9 30.2% -0.87 0.0016 -0.109
11.90 13.45 2 78 29.7% 0.16 0.0015 -0.132 1,090 217.95 224.35 29 30.5% -0.87 0.0015 -0.105
11.10 14.75 59 30.3% 0.16 0.0014 -0.129 1,095 222.50 228.20 11 30.3% -0.88 0.0015 -0.101
10.70 13.70 6 209 30.2% 0.15 0.0014 -0.126 1,100 228.00 232.95 5 223 30.9% -0.88 0.0014 -0.096
9.95 13.60 143 30.3% 0.15 0.0014 -0.123 1,105 231.85 237.35 39 30.5% -0.89 0.0014 -0.092
8.00 12.90 123 29.6% 0.14 0.0013 -0.120 1,110 235.10 242.65 105 30.2% -0.89 0.0014 -0.088
9.10 13.05 119 30.5% 0.14 0.0013 -0.117 1,115 239.70 247.30 35 30.3% -0.90 0.0013 -0.084
8.75 12.25 63 30.5% 0.13 0.0013 -0.115 1,120 244.40 251.95 16 30.3% -0.90 0.0013 -0.080
8.55 11.65 10 76 30.5% 0.13 0.0012 -0.112 1,125 249.80 255.55 6 30.2% -0.91 0.0013 -0.077
8.00 10.85 78 30.3% 0.12 0.0012 -0.109 1,130 254.55 260.55 79 30.5% -0.91 0.0013 -0.074
6.65 10.45 44 29.9% 0.12 0.0012 -0.107 1,135 259.20 265.25 1 30.5% -0.92 0.0013 -0.071
7.55 9.20 3 140 30.1% 0.11 0.0012 -0.104 1,140 263.15 269.90 1 30.0% -0.92 0.0012 -0.068
7.10 9.75 38 30.5% 0.11 0.0011 -0.102 1,145 267.90 274.70 10 30.1% -0.93 0.0013 -0.066
7.05 8.40 2 139 30.2% 0.11 0.0011 -0.099 1,150 273.95 279.75 5 257 31.2% -0.93 0.0013 -0.063
5.95 8.30 4 92 29.9% 0.10 0.0011 -0.097 1,155 278.15 284.15 4 30.7% -0.94 0.0013 -0.061
4.90 9.15 5 104 30.2% 0.10 0.0010 -0.094 1,160 282.25 288.95 21 30.2% -0.94 0.0013 -0.059
4.70 8.65 1 62 30.2% 0.10 0.0010 -0.092 1,165 287.05 293.85 9 30.4% -0.95 0.0014 -0.057
5.20 10.15 6 317 31.6% 0.09 0.0010 -0.090 1,170 291.90 298.65 3 30.4% -0.95 0.0014 -0.062
4.20 8.45 1 81 30.5% 0.09 0.0010 -0.088 1,175 297.95 303.15 6 31.3% -0.96 0.0014 -0.068
3.95 7.85 7 126 30.3% 0.09 0.0009 -0.085 1,180 301.65 308.05 11 30.2% -0.96 0.0015 -0.070
3.60 7.90 3 67 30.4% 0.08 0.0009 -0.083 1,185 307.75 312.90 25 31.6% -0.97 0.0014 -0.087
3.65 6.35 1 63 29.8% 0.08 0.0009 -0.081 1,190 312.65 317.85 3 31.9% -0.97 0.0013 -0.103
4.45 6.00 2 161 30.4% 0.08 0.0008 -0.079 1,195 317.55 322.75 1 32.0% -0.97 0.0013 -0.118
4.25 6.05 6 344 30.7% 0.07 0.0008 -0.077 1,200 322.50 327.65 16 32.2% -0.98 0.0012 -0.129
1.75 7.55 177 31.2% 0.06 0.0007 -0.070 1,220 342.30 347.50 41 33.2% -0.99 0.0006 -0.151
1.01 7.30 189 31.7% 0.06 0.0006 -0.063 1,240 361.05 369.00 34.0% -1.00 0.0002 -0.151
1.49 5.65 185 31.9% 0.05 0.0006 -0.057 1,260 381.20 388.40 35.6% -1.00 0.0000 -0.151
0.0200 6.85 441 32.8% 0.04 0.0005 -0.052 1,280 402.25 408.40 38.4% -1.00 0.0000 -0.151
0.0100 6.45 316 33.5% 0.04 0.0005 -0.047 1,300 422.25 428.40 39.7% -1.00 0.0000 -0.151

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 — Mar 19, 2027

변동성 페이지 →

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

27%30%33%35%874.1720.01,030
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