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.

IWM 옵션 체인 iShares Russell 2000 ETF

Cboe delayed options data · 기준일 17:03 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 ±2.7% (287.14–303.10) · ATM IV 16.2% · P/C 미결제약정 2.69

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
144.57 146.05 71 130.8% 1.00 0.0000 0.000 150 0 0.0100 7,985 100.5% -0.00 0.0000 -0.002
138.97 141.43 13 1.00 0.0000 0.000 155 0 0.0100 10.3K 95.9% -0.00 0.0000 -0.002
134.56 136.04 106 114.3% 1.00 0.0000 0.000 160 0 0.0100 7,150 91.3% -0.00 0.0000 -0.002
128.98 131.43 12 1.00 0.0000 0.000 165 0 0.0100 2,098 87.0% -0.00 0.0000 -0.002
124.43 126.22 1 17 106.2% 1.00 0.0000 0.000 170 0 0.0100 30.0K 82.7% -0.00 0.0000 -0.002
119.59 121.07 160 100.8% 1.00 0.0000 0.000 175 0 0.0100 1 8,958 78.6% -0.00 0.0000 -0.003
114.63 116.05 61 96.4% 1.00 0.0000 0.000 180 0 0.0100 20.6K 74.6% -0.00 0.0000 -0.003
109.60 111.06 302 88.4% 1.00 0.0000 0.000 185 0 0.0100 10.4K 70.7% -0.00 0.0001 -0.003
104.66 106.10 490 90.5% 1.00 0.0000 0.000 190 0 0.0100 26.1K 66.8% -0.00 0.0001 -0.003
99.62 101.03 873 74.6% 1.00 0.0000 0.000 195 0 0.0100 15.4K 63.1% -0.00 0.0001 -0.004
95.02 97.47 1 1.00 0.0001 0.000 199 0 0.0100 523 60.2% -0.00 0.0001 -0.004
94.68 96.06 3,016 78.1% 1.00 0.0001 0.000 200 0 0.0200 26.4K 62.8% -0.00 0.0001 -0.004
89.68 91.12 3,073 76.3% 1.00 0.0001 0.000 205 0 0.0200 17.7K 59.1% -0.00 0.0001 -0.005
84.63 86.12 3,453 68.1% 1.00 0.0001 0.000 210 0.0100 0.0200 22.6K 57.4% -0.00 0.0002 -0.005
79.68 81.10 432 65.0% 1.00 0.0001 0.000 215 0.0100 0.0200 13.7K 53.7% -0.00 0.0002 -0.006
74.70 76.13 1 2,232 62.6% 1.00 0.0002 0.000 220 0.0200 0.0300 34.8K 52.6% -0.00 0.0003 -0.007
69.64 71.12 4,005 53.6% 1.00 0.0002 0.000 225 0.0200 0.0400 46.6K 49.8% -0.00 0.0003 -0.009
64.66 66.15 16.2K 52.0% 1.00 0.0003 0.000 230 0.0300 0.0400 1 59.5K 46.8% -0.00 0.0004 -0.010
59.67 61.03 8,577 1.00 0.0004 0.000 235 0.0400 0.0500 5 38.3K 44.3% -0.01 0.0006 -0.012
54.72 56.17 19.4K 46.3% 1.00 0.0006 0.000 240 0.0500 0.0600 43.4K 41.6% -0.01 0.0008 -0.014
49.69 51.17 6,987 40.6% 0.99 0.0008 0.000 245 0.0600 0.0700 103 32.8K 38.6% -0.01 0.0010 -0.017
44.72 46.05 10.5K 29.8% 0.99 0.0010 0.000 250 0.0800 0.0900 7 66.8K 36.1% -0.01 0.0014 -0.020
39.75 41.19 12.3K 34.6% 0.99 0.0015 0.000 255 0.1000 0.1100 18 55.6K 33.2% -0.02 0.0019 -0.023
35.15 37.62 46 0.99 0.0020 -0.002 259 0.1300 0.1400 2,045 31.2% -0.02 0.0025 -0.027
34.74 35.67 2 17.3K 0.99 0.0021 -0.004 260 0.1300 0.1400 1 61.0K 30.4% -0.02 0.0027 -0.028
33.81 35.18 66 30.6% 0.98 0.0023 -0.005 261 0.1400 0.1500 1,274 29.9% -0.02 0.0029 -0.029
32.75 34.19 46 28.6% 0.98 0.0025 -0.007 262 0.1400 0.1600 3 1,072 29.3% -0.02 0.0031 -0.030
31.76 33.26 101 29.5% 0.98 0.0027 -0.008 263 0.1500 0.1700 2 676 28.8% -0.03 0.0034 -0.031
30.79 32.20 62 28.0% 0.98 0.0029 -0.010 264 0.1600 0.1800 5,608 28.2% -0.03 0.0036 -0.033
29.79 31.12 11.9K 25.4% 0.98 0.0031 -0.012 265 0.1700 0.1900 5 42.7K 27.7% -0.03 0.0040 -0.034
28.84 30.13 2 77 25.9% 0.98 0.0034 -0.013 266 0.1900 0.2000 275 27.2% -0.03 0.0043 -0.036
27.64 29.45 2 25 27.2% 0.98 0.0038 -0.016 267 0.2000 0.2200 1 544 26.7% -0.03 0.0046 -0.037
26.81 28.31 2 140 26.7% 0.97 0.0041 -0.018 268 0.2200 0.2300 405 26.2% -0.04 0.0050 -0.039
25.22 27.72 16 22.8% 0.97 0.0045 -0.020 269 0.2300 0.2500 4 141 25.7% -0.04 0.0055 -0.041
25.12 26.18 57 19.8K 27.0% 0.97 0.0050 -0.023 270 0.2500 0.2700 170 54.6K 25.2% -0.04 0.0060 -0.043
23.85 25.29 47 24.3% 0.97 0.0054 -0.025 271 0.2800 0.2900 19 1,784 24.8% -0.05 0.0066 -0.046
22.26 24.79 33 22.3% 0.96 0.0060 -0.028 272 0.3000 0.3200 24 3,602 24.3% -0.05 0.0072 -0.048
21.95 23.36 83 24.3% 0.96 0.0067 -0.032 273 0.3300 0.3400 14 14.5K 23.8% -0.06 0.0079 -0.051
20.90 22.32 90 22.5% 0.95 0.0074 -0.035 274 0.3600 0.3800 3 2,276 23.4% -0.06 0.0086 -0.054
19.93 21.45 1 11.7K 23.1% 0.95 0.0082 -0.039 275 0.4000 0.4100 257 50.6K 22.9% -0.07 0.0095 -0.057
18.96 20.32 757 21.3% 0.94 0.0091 -0.043 276 0.4400 0.4600 2 522 22.5% -0.07 0.0104 -0.061
17.99 19.48 102 21.8% 0.94 0.0101 -0.047 277 0.4900 0.5100 28 2,982 22.1% -0.08 0.0115 -0.065
17.40 18.53 356 23.6% 0.93 0.0112 -0.052 278 0.5400 0.5600 55 6,231 21.7% -0.09 0.0126 -0.069
16.48 16.92 169 19.4% 0.92 0.0124 -0.057 279 0.6100 0.6300 22 6,733 21.3% -0.10 0.0139 -0.073
15.53 15.98 1 16.5K 19.2% 0.91 0.0138 -0.062 280 0.6800 0.7000 712 82.0K 20.9% -0.11 0.0153 -0.078
14.59 15.05 384 19.0% 0.90 0.0153 -0.068 281 0.7600 0.7800 266 15.6K 20.5% -0.13 0.0167 -0.083
13.72 14.11 1 364 18.9% 0.89 0.0170 -0.074 282 0.8500 0.8700 43.4K 78.8K 20.2% -0.14 0.0184 -0.087
12.80 13.20 334 18.7% 0.87 0.0188 -0.080 283 0.9600 0.9900 4,149 50.3K 19.9% -0.16 0.0201 -0.093
11.90 12.30 442 18.4% 0.86 0.0208 -0.087 284 1.08 1.11 45.0K 56.8K 19.5% -0.17 0.0219 -0.098
11.01 11.42 11 30.0K 18.2% 0.84 0.0228 -0.093 285 1.22 1.25 6,642 107.4K 19.1% -0.19 0.0239 -0.103
10.29 10.56 88 18.4% 0.82 0.0250 -0.100 286 1.38 1.41 49 78.2K 18.8% -0.21 0.0260 -0.108
9.44 9.70 17 128 18.1% 0.79 0.0273 -0.106 287 1.55 1.59 13 23.8K 18.5% -0.24 0.0280 -0.114
8.67 8.88 10 149 17.9% 0.77 0.0296 -0.113 288 1.76 1.80 28 71.6K 18.2% -0.27 0.0301 -0.118
7.82 8.10 11 78 17.6% 0.74 0.0320 -0.119 289 1.99 2.03 68 52.1K 17.9% -0.29 0.0322 -0.122
7.08 7.31 37 29.4K 17.3% 0.71 0.0343 -0.124 290 2.24 2.29 1,791 141.0K 17.6% -0.32 0.0342 -0.126
6.39 6.56 4 1,579 17.2% 0.68 0.0366 -0.128 291 2.53 2.58 123 8,640 17.3% -0.36 0.0361 -0.129
5.69 5.85 13 1,520 16.9% 0.64 0.0386 -0.132 292 2.86 2.91 660 7,003 17.1% -0.39 0.0378 -0.130
5.04 5.18 148 3,934 16.7% 0.60 0.0404 -0.134 293 3.22 3.27 1,384 38.9K 16.8% -0.43 0.0393 -0.131
4.43 4.54 890 4,375 16.4% 0.56 0.0419 -0.135 294 3.62 3.67 498 4,686 16.5% -0.47 0.0405 -0.131
3.86 3.93 1,455 23.9K 16.1% 0.52 0.0429 -0.135 295 4.06 4.11 1,707 49.9K 16.3% -0.51 0.0412 -0.129
3.33 3.40 531 5,172 15.9% 0.48 0.0434 -0.133 296 4.54 4.60 130 2,657 16.0% -0.55 0.0415 -0.126
2.85 2.91 185 2,835 15.8% 0.43 0.0434 -0.129 297 5.04 5.16 144 4,197 15.8% -0.59 0.0412 -0.121
2.41 2.47 111 3,714 15.6% 0.39 0.0428 -0.124 298 5.60 5.72 21 7,630 15.5% -0.64 0.0404 -0.115
2.01 2.07 90 4,088 15.4% 0.35 0.0415 -0.118 299 6.20 6.34 3 2,475 15.2% -0.68 0.0391 -0.108
1.67 1.71 642 34.8K 15.2% 0.31 0.0397 -0.110 300 6.85 7.05 260 22.7K 15.0% -0.72 0.0372 -0.101
1.37 1.41 313 2,940 15.1% 0.27 0.0374 -0.102 301 7.50 7.75 4 3,359 14.6% -0.75 0.0350 -0.092
1.11 1.14 932 15.3K 14.9% 0.23 0.0348 -0.092 302 8.18 8.50 1 4,659 14.2% -0.79 0.0324 -0.082
0.8900 0.9200 729 5,820 14.8% 0.19 0.0318 -0.082 303 8.96 9.28 2 1,673 13.9% -0.82 0.0296 -0.072
0.7000 0.7300 88 13.3K 14.7% 0.16 0.0286 -0.072 304 9.73 10.10 2 997 13.4% -0.85 0.0265 -0.062
0.5600 0.5700 3,022 31.6K 14.6% 0.13 0.0252 -0.062 305 10.65 10.95 1 6,710 13.3% -0.88 0.0234 -0.053
0.4200 0.4400 293 14.2K 14.4% 0.11 0.0219 -0.053 306 11.52 11.83 555 12.9% -0.90 0.0203 -0.043
0.3200 0.3400 433 18.9K 14.3% 0.09 0.0188 -0.044 307 12.23 12.73 250 10.2% -0.92 0.0173 -0.035
0.2400 0.2500 183 8,744 14.2% 0.07 0.0159 -0.037 308 13.01 13.68 220 638 -0.94 0.0146 -0.027
0.1800 0.1900 393 4,200 14.2% 0.05 0.0132 -0.030 309 14.11 14.62 223 -0.95 0.0121 -0.021
0.1300 0.1500 335 44.1K 14.2% 0.04 0.0108 -0.025 310 14.80 16.06 5 9,203 8.2% -0.96 0.0099 -0.015
0.1000 0.1100 39 4,753 14.1% 0.03 0.0089 -0.020 311 15.76 17.07 305 -0.97 0.0081 -0.010
0.0800 0.0900 25 7,229 14.3% 0.03 0.0073 -0.017 312 16.24 18.66 25 12.3% -0.98 0.0066 -0.006
0.0600 0.0700 6 5,029 14.4% 0.02 0.0060 -0.014 313 17.23 19.65 8 12.3% -0.98 0.0054 -0.003
0.0500 0.0600 1 4,574 14.7% 0.02 0.0049 -0.011 314 18.57 19.96 49 -0.98 0.0044 -0.001
0.0300 0.0500 26 61.0K 14.6% 0.01 0.0041 -0.010 315 19.69 21.03 14.9K -0.99 0.0037 0.000
0.0300 0.0400 1 5,256 15.0% 0.01 0.0034 -0.008 316 20.19 22.61 4 -0.99 0.0031 0.000
0.0200 0.0300 60 1,811 14.9% 0.01 0.0029 -0.007 317 21.18 23.61 1 -0.99 0.0026 0.000
0.0200 0.0300 2 1,645 15.5% 0.01 0.0025 -0.006 318 22.19 24.60 6 -0.99 0.0022 0.000
0.0100 0.0200 49 9,439 15.2% 0.01 0.0022 -0.006 319 23.18 25.60 2 -0.99 0.0019 0.000
0.0100 0.0200 190 19.5K 15.7% 0.01 0.0019 -0.005 320 24.69 26.01 196 -0.99 0.0017 0.000
0.0100 0.0200 1 15.2K 16.2% 0.01 0.0016 -0.005 321 25.17 27.59 2 -0.99 0.0015 0.000
0.0100 0.0200 1,684 16.7% 0.01 0.0014 -0.004 322 26.15 28.59 -1.00 0.0013 0.000
0.0100 0.0200 1 2,551 17.3% 0.00 0.0013 -0.004 323 27.15 29.59 -1.00 0.0011 0.000
0.0100 0.0200 363 17.8% 0.00 0.0012 -0.004 324 28.15 30.59 2 -1.00 0.0010 0.000
0.0100 0.0200 11 25.4K 18.3% 0.00 0.0010 -0.003 325 29.16 31.59 -1.00 0.0009 0.000
0 0.0100 36 16.9% 0.00 0.0009 -0.003 326 30.16 32.58 -1.00 0.0008 0.000
0 0.0100 25 17.4% 0.00 0.0008 -0.003 327 31.14 33.58 -1.00 0.0007 0.000
0 0.0100 17.9% 0.00 0.0008 -0.003 328 32.14 34.58 -1.00 0.0007 0.000
0 0.0100 189 51 18.3% 0.00 0.0007 -0.003 329 33.16 35.58 -1.00 0.0006 0.000
0 0.0100 273 14.7K 18.8% 0.00 0.0006 -0.002 330 34.68 35.96 147 -1.00 0.0006 0.000
0 0.0100 74 19.2% 0.00 0.0006 -0.002 331 35.16 37.58 -1.00 0.0005 0.000
0 0.0100 19.7% 0.00 0.0005 -0.002 332 36.15 38.57 -1.00 0.0005 0.000
0 0.0100 20.1% 0.00 0.0005 -0.002 333 37.13 39.57 -1.00 0.0004 0.000
0 0.0100 4 20.6% 0.00 0.0004 -0.002 334 38.13 40.57 -1.00 0.0004 0.000
0 0.0100 1,543 21.0% 0.00 0.0004 -0.002 335 39.15 41.57 -1.00 0.0004 0.000
0 0.0100 21.5% 0.00 0.0004 -0.002 336 40.13 42.57 -1.00 0.0003 0.000
0 0.0100 21.9% 0.00 0.0004 -0.002 337 41.14 43.57 -1.00 0.0003 0.000
0 0.0100 22.4% 0.00 0.0003 -0.002 338 42.15 44.57 -1.00 0.0003 0.000
0 0.0100 22.8% 0.00 0.0003 -0.002 339 43.12 45.56 -1.00 0.0003 0.000
0 0.0100 14 7,852 23.3% 0.00 0.0003 -0.001 340 44.13 46.56 -1.00 0.0002 0.000
0 0.0100 1,789 25.4% 0.00 0.0002 -0.001 345 49.13 51.56 -1.00 0.0002 0.000
0 0.0100 4,931 27.5% 0.00 0.0001 -0.001 350 54.11 56.55 -1.00 0.0001 0.000
0 0.0100 966 29.6% 0.00 0.0001 -0.001 355 59.10 61.54 -1.00 0.0001 0.000
0 0.0100 1,430 31.6% 0.00 0.0001 -0.001 360 64.09 66.54 -1.00 0.0001 0.000
0 0.0100 1,354 33.6% 0.00 0.0000 -0.000 365 69.09 71.53 -1.00 0.0000 0.000
0 0.0100 1,481 35.5% 0.00 0.0000 -0.000 370 74.08 76.52 -1.00 0.0000 0.000
0 0.0100 5,127 37.4% 0.00 0.0000 -0.000 375 79.10 81.52 1 -1.00 0.0000 0.000
0 0.0100 39.3% 0.00 0.0000 -0.000 380 84.09 86.51 7 -1.00 0.0000 0.000
0 0.0100 41.1% 0.00 0.0000 -0.000 385 89.06 91.50 -1.00 0.0000 0.000
0 0.0100 42.9% 0.00 0.0000 -0.000 390 94.07 96.50 -1.00 0.0000 0.000
0 0.0100 1 44.7% 0.00 0.0000 -0.000 395 99.07 101.49 -1.00 0.0000 0.000

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.

8%19%31%43%295.1245.0345.0
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