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.

IWM 옵션 체인 iShares Russell 2000 ETF

Cboe delayed options data · 기준일 21:57 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 ±4.7% (258.61–284.10) · ATM IV 19.7% · P/C 미결제약정 2.55

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
131.47 131.90 1 86.3% 1.00 0.0001 0.000 140 0.0100 0.0300 38 76.5% -0.00 0.0001 -0.004
126.50 126.92 82.5% 1.00 0.0001 0.000 145 0.0200 0.0400 202 75.4% -0.00 0.0001 -0.004
121.52 121.95 10 78.7% 1.00 0.0001 0.000 150 0.0300 0.0400 66 72.7% -0.00 0.0001 -0.005
116.55 116.98 1 75.6% 1.00 0.0001 0.000 155 0.0400 0.0500 40 70.7% -0.00 0.0001 -0.006
111.58 112.01 72.4% 1.00 0.0002 0.000 160 0.0500 0.0600 4 1,072 68.4% -0.00 0.0002 -0.008
106.61 107.04 1 69.3% 1.00 0.0002 0.000 165 0.0600 0.0700 1 1,025 65.9% -0.00 0.0002 -0.009
101.64 102.07 66.1% 0.99 0.0003 0.000 170 0.0700 0.0900 591 63.7% -0.00 0.0003 -0.010
96.68 97.10 63.3% 0.99 0.0003 -0.000 175 0.0900 0.1000 2,200 1,665 61.3% -0.01 0.0003 -0.012
91.71 92.14 1 60.4% 0.99 0.0004 -0.003 180 0.1000 0.1200 1,344 58.8% -0.01 0.0004 -0.014
86.75 87.18 57.8% 0.99 0.0005 -0.005 185 0.1200 0.1400 838 56.4% -0.01 0.0005 -0.015
81.79 82.22 15 55.0% 0.99 0.0006 -0.007 190 0.1500 0.1600 567 54.1% -0.01 0.0006 -0.017
80.80 81.23 12 54.5% 0.99 0.0006 -0.008 191 0.1500 0.1600 666 53.4% -0.01 0.0006 -0.018
79.81 80.24 223 54.0% 0.99 0.0007 -0.009 192 0.1500 0.1700 412 53.0% -0.01 0.0007 -0.018
78.82 79.24 397 53.4% 0.99 0.0007 -0.009 193 0.1600 0.1700 319 52.5% -0.01 0.0007 -0.018
77.83 78.25 32 52.9% 0.99 0.0007 -0.009 194 0.1600 0.1800 369 52.0% -0.01 0.0007 -0.019
76.84 77.26 18 52.2% 0.99 0.0008 -0.010 195 0.1700 0.1800 633 51.5% -0.01 0.0008 -0.019
75.84 76.27 7 51.7% 0.99 0.0008 -0.011 196 0.1700 0.1900 346 51.0% -0.01 0.0008 -0.020
74.85 75.28 13 51.2% 0.99 0.0008 -0.011 197 0.1800 0.2000 1 1,270 50.7% -0.01 0.0008 -0.020
73.86 74.29 5 50.7% 0.99 0.0008 -0.012 198 0.1900 0.2000 9,001 50.2% -0.01 0.0008 -0.021
72.87 73.30 10 50.2% 0.99 0.0009 -0.012 199 0.1900 0.2100 221 49.6% -0.01 0.0009 -0.021
71.88 72.31 43 49.6% 0.98 0.0009 -0.013 200 0.2000 0.2100 11.8K 49.1% -0.01 0.0009 -0.021
66.94 67.36 12 47.1% 0.98 0.0011 -0.016 205 0.2300 0.2400 425 46.6% -0.02 0.0011 -0.024
61.99 62.42 3 51 44.5% 0.98 0.0014 -0.019 210 0.2600 0.2800 3 4,226 44.1% -0.02 0.0014 -0.026
57.08 57.49 8 42.3% 0.97 0.0017 -0.022 215 0.3100 0.3200 1 1,320 41.6% -0.02 0.0017 -0.029
52.13 52.57 56 39.6% 0.97 0.0021 -0.026 220 0.3600 0.3800 1,062 13.5K 39.2% -0.03 0.0022 -0.032
47.23 47.66 1,022 37.2% 0.96 0.0027 -0.030 225 0.4300 0.4400 90 2,622 36.8% -0.04 0.0027 -0.036
42.34 42.77 28 34.8% 0.95 0.0034 -0.035 230 0.5100 0.5400 42 6,037 34.5% -0.05 0.0034 -0.041
37.45 37.91 173 32.4% 0.94 0.0044 -0.041 235 0.6300 0.6600 42 14.0K 32.2% -0.06 0.0044 -0.046
32.77 33.09 188 30.8% 0.93 0.0058 -0.048 240 0.8000 0.8200 249 23.0K 30.1% -0.07 0.0058 -0.052
31.82 32.14 30.3% 0.92 0.0061 -0.049 241 0.8400 0.8700 14 450 29.7% -0.08 0.0061 -0.053
30.87 31.19 29.9% 0.92 0.0064 -0.051 242 0.8800 0.9100 50 462 29.2% -0.08 0.0065 -0.055
29.92 30.24 29.5% 0.91 0.0068 -0.053 243 0.9300 0.9600 80 540 28.9% -0.09 0.0068 -0.057
28.98 29.29 1 28.3% 0.91 0.0072 -0.054 244 0.9800 1.00 111 388 28.4% -0.09 0.0072 -0.058
28.04 28.18 1 217 28.0% 0.90 0.0076 -0.056 245 1.03 1.06 496 7,956 28.0% -0.10 0.0076 -0.060
27.10 27.41 3 27.6% 0.90 0.0080 -0.058 246 1.09 1.12 76 842 27.6% -0.10 0.0081 -0.061
26.17 26.31 2 27.2% 0.89 0.0084 -0.060 247 1.15 1.19 131 2,020 27.3% -0.11 0.0085 -0.063
25.24 25.38 27 26.8% 0.88 0.0089 -0.061 248 1.22 1.26 67 888 26.9% -0.12 0.0090 -0.065
24.32 24.46 13 26.5% 0.88 0.0094 -0.063 249 1.30 1.33 258 3,677 26.5% -0.12 0.0095 -0.067
23.40 23.54 2 4,059 26.1% 0.87 0.0100 -0.065 250 1.37 1.41 2,473 63.1K 26.1% -0.13 0.0101 -0.069
22.49 22.63 28 25.7% 0.86 0.0105 -0.067 251 1.46 1.50 278 2,465 25.8% -0.14 0.0106 -0.071
21.59 21.72 36 25.4% 0.85 0.0111 -0.070 252 1.55 1.59 221 1,428 25.4% -0.15 0.0113 -0.073
20.69 20.83 52 25.0% 0.85 0.0118 -0.072 253 1.65 1.69 659 7,961 25.0% -0.16 0.0119 -0.075
19.81 19.94 40 24.7% 0.84 0.0124 -0.074 254 1.76 1.80 276 2,221 24.7% -0.17 0.0126 -0.077
18.93 19.09 19 186 24.3% 0.82 0.0131 -0.076 255 1.88 1.92 3,141 47.9K 24.3% -0.18 0.0133 -0.079
18.06 18.19 2 170 24.0% 0.81 0.0138 -0.078 256 2.01 2.05 294 2,976 24.0% -0.19 0.0140 -0.081
17.20 17.36 5 136 23.7% 0.80 0.0146 -0.080 257 2.15 2.19 43.4K 44.9K 23.7% -0.20 0.0148 -0.083
16.35 16.48 3 204 23.3% 0.79 0.0153 -0.082 258 2.29 2.34 45.8K 32.3K 23.3% -0.21 0.0156 -0.085
15.52 15.64 16 235 23.0% 0.78 0.0161 -0.084 259 2.46 2.50 25.3K 19.3K 23.0% -0.23 0.0164 -0.087
14.71 14.81 8 814 22.7% 0.76 0.0169 -0.086 260 2.63 2.68 2,938 92.9K 22.7% -0.24 0.0172 -0.089
13.90 14.00 2 153 22.4% 0.75 0.0177 -0.088 261 2.82 2.87 127 25.9K 22.4% -0.26 0.0180 -0.091
13.11 13.20 2 55 22.1% 0.73 0.0186 -0.090 262 3.03 3.08 749 45.7K 22.1% -0.27 0.0188 -0.093
12.32 12.43 21 114 21.8% 0.71 0.0194 -0.092 263 3.25 3.31 175 44.0K 21.8% -0.29 0.0197 -0.095
11.58 11.67 3 112 21.5% 0.69 0.0202 -0.093 264 3.49 3.55 2,234 40.8K 21.5% -0.31 0.0206 -0.096
10.84 10.93 38 888 21.2% 0.67 0.0210 -0.095 265 3.75 3.81 936 120.5K 21.2% -0.33 0.0214 -0.098
10.11 10.20 16 322 20.9% 0.65 0.0218 -0.096 266 4.03 4.10 291 10.9K 21.0% -0.35 0.0222 -0.099
9.43 9.51 104 326 20.7% 0.63 0.0225 -0.097 267 4.34 4.40 1,294 25.1K 20.7% -0.37 0.0230 -0.100
8.75 8.84 3 316 20.4% 0.61 0.0232 -0.098 268 4.66 4.73 338 34.9K 20.5% -0.39 0.0237 -0.100
8.10 8.23 29 353 20.2% 0.59 0.0238 -0.098 269 5.01 5.08 426 22.1K 20.2% -0.42 0.0244 -0.101
7.48 7.56 621 3,746 20.0% 0.57 0.0244 -0.098 270 5.39 5.46 3,382 145.0K 20.0% -0.44 0.0250 -0.101
6.88 6.96 590 5,153 19.7% 0.54 0.0249 -0.098 271 5.79 5.86 1,385 5,279 19.7% -0.47 0.0256 -0.101
6.32 6.38 1,368 10.9K 19.5% 0.52 0.0253 -0.097 272 6.22 6.30 600 5,748 19.5% -0.49 0.0260 -0.100
5.76 5.83 208 590 19.3% 0.49 0.0256 -0.097 273 6.68 6.76 690 3,217 19.3% -0.52 0.0264 -0.100
5.25 5.32 836 1,153 19.1% 0.46 0.0258 -0.095 274 7.14 7.26 79 1,268 19.1% -0.55 0.0267 -0.098
4.77 4.83 1,226 4,700 18.9% 0.44 0.0258 -0.093 275 7.67 7.80 301 54.9K 18.9% -0.57 0.0268 -0.097
4.31 4.37 638 1,573 18.8% 0.41 0.0257 -0.091 276 8.21 8.33 18 2,827 18.7% -0.60 0.0268 -0.095
3.89 3.94 1,243 819 18.6% 0.39 0.0255 -0.089 277 8.79 8.92 21 6,823 18.5% -0.63 0.0267 -0.092
3.49 3.54 1,289 1,936 18.4% 0.36 0.0252 -0.086 278 9.41 9.57 14 1,516 18.4% -0.66 0.0265 -0.090
3.12 3.17 1,654 2,165 18.3% 0.33 0.0247 -0.083 279 10.05 10.19 8 2,136 18.2% -0.68 0.0261 -0.087
2.78 2.83 4,874 14.2K 18.1% 0.31 0.0241 -0.080 280 10.72 10.89 525 37.0K 18.0% -0.71 0.0256 -0.084
2.46 2.51 946 3,498 18.0% 0.28 0.0234 -0.076 281 11.43 11.60 3 1,623 18.0% -0.74 0.0250 -0.080
2.18 2.22 397 1,921 17.9% 0.26 0.0226 -0.072 282 12.16 12.33 1 724 17.8% -0.76 0.0243 -0.077
1.92 1.96 975 3,672 17.8% 0.24 0.0216 -0.069 283 12.92 13.06 2 1,899 17.8% -0.79 0.0234 -0.073
1.68 1.72 2,852 11.1K 17.6% 0.22 0.0207 -0.065 284 13.68 13.88 200 17.6% -0.81 0.0226 -0.069
1.47 1.51 3,362 33.4K 17.5% 0.20 0.0196 -0.060 285 14.52 14.66 720 24.2K 17.5% -0.83 0.0216 -0.065
1.28 1.32 983 2,918 17.5% 0.18 0.0184 -0.056 286 15.35 15.66 6 414 17.4% -0.85 0.0207 -0.061
1.11 1.14 573 20.3K 17.4% 0.16 0.0173 -0.052 287 16.04 16.53 4 165 17.4% -0.87 0.0196 -0.057
0.9600 0.9900 992 2,418 17.3% 0.14 0.0161 -0.048 288 17.08 17.24 10 196 17.2% -0.89 0.0186 -0.054
0.8300 0.8600 771 1,860 17.2% 0.13 0.0150 -0.044 289 17.98 18.14 2 47 17.1% -0.91 0.0174 -0.050
0.7100 0.7400 3,700 43.6K 17.2% 0.11 0.0138 -0.041 290 18.73 19.23 277 19.3K 17.0% -0.93 0.0160 -0.046
0.6100 0.6400 197 2,266 17.2% 0.10 0.0126 -0.037 291 19.67 20.14 6 149 16.8% -0.94 0.0158 -0.044
0.5200 0.5500 448 10.6K 17.1% 0.09 0.0116 -0.034 292 20.62 21.04 3 102 15.6% -0.96 0.0150 -0.039
0.4500 0.4700 427 2,135 17.1% 0.08 0.0105 -0.030 293 21.59 22.08 174 16.4% -0.97 0.0126 -0.034
0.3900 0.4100 278 10.2K 17.1% 0.07 0.0096 -0.028 294 22.58 23.02 4 37 -0.98 0.0098 -0.033
0.3300 0.3500 1,978 33.5K 17.1% 0.06 0.0086 -0.025 295 23.58 24.04 235 -0.99 0.0074 -0.030
0.2800 0.3000 117 10.2K 17.1% 0.05 0.0078 -0.022 296 24.58 25.04 -0.99 0.0043 -0.028
0.2400 0.2600 66 1,937 17.1% 0.05 0.0070 -0.020 297 25.58 26.02 -1.00 0.0018 -0.028
0.2100 0.2200 73 10.7K 17.2% 0.04 0.0063 -0.018 298 26.58 27.04 -1.00 0.0001 -0.028
0.1700 0.1900 43 3,904 17.1% 0.04 0.0056 -0.016 299 27.59 28.03 1 -1.00 0.0000 -0.028
0.1500 0.1700 598 23.4K 17.4% 0.03 0.0050 -0.015 300 28.59 29.00 127 75 -1.00 0.0000 -0.028
0.1300 0.1400 1 550 17.3% 0.03 0.0045 -0.013 301 29.59 30.03 -1.00 0.0000 -0.028
0.1100 0.1300 38 3,128 17.4% 0.02 0.0040 -0.012 302 30.59 31.03 -1.00 0.0000 -0.028
0.0900 0.1100 3 1,074 17.4% 0.02 0.0036 -0.011 303 31.60 32.02 -1.00 0.0000 -0.028
0.0800 0.1000 25 768 17.6% 0.02 0.0032 -0.009 304 32.60 33.02 1 -1.00 0.0000 -0.028
0.0700 0.0900 75 20.6K 17.8% 0.02 0.0028 -0.009 305 33.60 34.02 4 10 -1.00 0.0000 -0.028
0.0600 0.0700 703 17.7% 0.01 0.0026 -0.008 306 34.60 35.02 3 -1.00 0.0000 -0.028
0.0500 0.0700 3 582 17.9% 0.01 0.0023 -0.007 307 35.60 36.02 -1.00 0.0000 -0.028
0.0400 0.0600 1 2,811 17.9% 0.01 0.0021 -0.006 308 36.60 37.02 -1.00 0.0000 -0.028
0.0400 0.0600 4 409 18.3% 0.01 0.0018 -0.006 309 37.60 38.02 -1.00 0.0000 -0.028
0.0300 0.0500 38 19.4K 18.2% 0.01 0.0017 -0.005 310 38.60 38.99 1 1 -1.00 0.0000 -0.028
0.0300 0.0400 291 18.3% 0.01 0.0015 -0.005 311 39.60 40.02 -1.00 0.0000 -0.028
0.0300 0.0400 4 401 18.7% 0.01 0.0014 -0.005 312 40.60 41.02 -1.00 0.0000 -0.028
0.0200 0.0400 186 18.8% 0.01 0.0013 -0.004 313 41.60 42.02 -1.00 0.0000 -0.028
0.0200 0.0400 74 19.1% 0.01 0.0012 -0.004 314 42.60 43.02 -1.00 0.0000 -0.028
0.0200 0.0300 24 11.9K 19.1% 0.01 0.0011 -0.004 315 43.60 44.02 -1.00 0.0000 -0.028
0.0200 0.0300 247 19.5% 0.01 0.0010 -0.004 316 44.60 45.02 -1.00 0.0000 -0.028
0.0100 0.0300 5 19.4% 0.01 0.0009 -0.003 317 45.60 46.02 -1.00 0.0000 -0.028
0.0100 0.0300 332 19.8% 0.00 0.0008 -0.003 318 46.60 47.02 -1.00 0.0000 -0.028
0.0100 0.0300 135 20.1% 0.00 0.0008 -0.003 319 47.60 48.02 -1.00 0.0000 -0.028
0.0100 0.0200 5 6,018 19.9% 0.00 0.0007 -0.003 320 48.60 49.02 1 1 -1.00 0.0000 -0.028
0.0100 0.0200 2 10.2K 21.6% 0.00 0.0006 -0.002 325 53.60 54.02 1 1 -1.00 0.0000 -0.028
0 0.0200 2,631 22.4% 0.00 0.0004 -0.002 330 58.60 59.02 1 -1.00 0.0000 -0.028
0 0.0200 8,320 23.9% 0.00 0.0003 -0.002 335 63.60 64.02 -1.00 0.0000 -0.028
0 0.0200 5,945 25.5% 0.00 0.0003 -0.002 340 68.60 69.02 -1.00 0.0000 -0.028
0 0.0200 5,924 27.0% 0.00 0.0002 -0.002 345 73.60 74.02 -1.00 0.0000 -0.028
0 0.0100 3,972 26.9% 0.00 0.0002 -0.001 350 78.60 79.02 2 -1.00 0.0000 -0.028
0 0.0100 2,350 28.3% 0.00 0.0002 -0.001 355 83.60 84.02 -1.00 0.0000 -0.028
0 0.0100 5,631 29.6% 0.00 0.0001 -0.001 360 88.60 89.02 -1.00 0.0000 -0.028
0 0.0100 7,629 31.0% 0.00 0.0001 -0.001 365 93.60 94.02 -1.00 0.0000 -0.028
0 0.0100 1,611 32.3% 0.00 0.0001 -0.001 370 98.60 99.02 -1.00 0.0000 -0.028
0 0.0100 5,507 33.6% 0.00 0.0001 -0.001 375 103.60 104.02 -1.00 0.0000 -0.028
0 0.0100 15.7K 34.8% 0.00 0.0001 -0.001 380 108.60 109.02 -1.00 0.0000 -0.028
0 0.0100 1,433 36.1% 0.00 0.0001 -0.001 385 113.60 114.02 -1.00 0.0000 -0.028
0 0.0100 207 37.3% 0.00 0.0000 -0.001 390 118.60 119.02 -1.00 0.0000 -0.028
0 0.0100 14 273 38.5% 0.00 0.0000 -0.001 395 123.60 124.02 -1.00 0.0000 -0.028

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.

14%23%31%39%271.4225.0320.0
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