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.

MELI 옵션 체인 MercadoLibre, Inc.

Cboe delayed options data · 기준일 18:36 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 ±7.8% (1,848.49–2,162.89) · ATM IV 34.7% · P/C 미결제약정 1.05

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
793.80 826.50 1.00 0.0000 0.000 1,200 0 17.50 2 108.4% -0.00 0.0000 -0.053
773.90 806.60 1.00 0.0000 0.000 1,220 0 17.50 105.4% -0.00 0.0000 -0.058
754.20 786.20 1 1.00 0.0000 0.000 1,240 0 17.50 102.5% -0.00 0.0000 -0.064
734.00 766.80 1.00 0.0000 0.000 1,260 0 17.60 99.7% -0.00 0.0000 -0.071
714.40 746.90 1.00 0.0000 0.000 1,280 0 17.60 96.9% -0.00 0.0000 -0.078
694.50 727.00 0.99 0.0000 0.000 1,300 0 17.50 94.0% -0.01 0.0000 -0.085
674.80 707.10 0.99 0.0000 0.000 1,320 0 17.70 1 91.4% -0.01 0.0000 -0.093
654.80 687.20 0.99 0.0000 0.000 1,340 0 17.70 88.6% -0.01 0.0000 -0.101
634.90 667.30 0.99 0.0001 0.000 1,360 0 17.80 86.0% -0.01 0.0001 -0.109
615.00 647.40 1 0.99 0.0001 0.000 1,380 0 17.70 83.3% -0.01 0.0001 -0.118
595.10 627.60 0.99 0.0001 0.000 1,400 0 17.90 1 80.8% -0.01 0.0001 -0.128
575.30 607.70 0.99 0.0001 0.000 1,420 0 17.80 1 78.1% -0.01 0.0001 -0.138
565.30 597.70 0.99 0.0001 0.000 1,430 0 17.90 1 76.9% -0.01 0.0001 -0.143
555.40 587.80 0.99 0.0001 0.000 1,440 0 18.00 7 75.7% -0.01 0.0001 -0.149
545.50 577.90 1 0.99 0.0001 0.000 1,450 0 18.00 2 74.4% -0.01 0.0001 -0.155
535.30 568.00 0.99 0.0001 0.000 1,460 0 17.90 73.0% -0.01 0.0001 -0.160
525.80 558.10 36.8% 0.99 0.0001 0.000 1,470 0 17.90 71.7% -0.01 0.0001 -0.166
517.40 547.00 2 3 41.7% 0.99 0.0001 0.000 1,480 0 18.00 70.6% -0.01 0.0001 -0.173
505.40 538.20 38.0% 0.98 0.0001 0.000 1,490 0 18.00 69.3% -0.02 0.0001 -0.179
495.50 528.30 0.98 0.0001 0.000 1,500 0 18.10 68.1% -0.02 0.0001 -0.186
486.00 518.50 38.1% 0.98 0.0001 0.000 1,510 0 18.40 67.1% -0.02 0.0001 -0.193
476.10 508.50 37.6% 0.98 0.0002 0.000 1,520 0 18.20 65.7% -0.02 0.0002 -0.200
466.20 498.70 3 38.4% 0.98 0.0002 0.000 1,530 0 18.30 3 64.5% -0.02 0.0002 -0.208
456.30 488.80 7 38.3% 0.98 0.0002 0.000 1,540 0 18.40 12 63.4% -0.02 0.0002 -0.216
446.70 479.00 9 39.9% 0.98 0.0002 0.000 1,550 0 15.60 23 59.9% -0.02 0.0002 -0.225
438.70 467.40 2 12 40.1% 0.98 0.0002 -0.000 1,560 0 2.40 42.2% -0.02 0.0002 -0.234
426.70 459.30 19 38.7% 0.98 0.0002 -0.015 1,570 0 18.80 60.0% -0.02 0.0002 -0.243
419.00 447.80 13 39.9% 0.97 0.0002 -0.030 1,580 0 18.90 1 58.8% -0.03 0.0002 -0.254
409.20 436.80 9 36.4% 0.97 0.0002 -0.046 1,590 0 19.10 6 57.8% -0.03 0.0002 -0.264
399.40 427.00 6 36.6% 0.97 0.0003 -0.062 1,600 1.30 14.80 6 54.3% -0.03 0.0003 -0.276
388.60 420.20 18 40.7% 0.97 0.0003 -0.080 1,610 0 18.70 4 55.0% -0.03 0.0003 -0.288
379.90 408.70 3 39.3% 0.97 0.0003 -0.098 1,620 0 19.70 2 54.5% -0.03 0.0003 -0.301
370.20 397.80 3 37.1% 0.96 0.0003 -0.117 1,630 0.9500 8.50 3 45.3% -0.04 0.0003 -0.316
360.80 388.10 37.6% 0.96 0.0003 -0.137 1,640 0 19.90 10 52.2% -0.04 0.0004 -0.331
351.10 378.40 2 37.4% 0.96 0.0004 -0.159 1,650 1.35 5.10 14 288 40.1% -0.04 0.0004 -0.347
341.20 371.40 1 40.1% 0.96 0.0004 -0.181 1,660 3.30 5.40 15 261 41.4% -0.04 0.0004 -0.364
331.60 361.80 39.8% 0.95 0.0004 -0.205 1,670 0 20.00 3 48.7% -0.05 0.0004 -0.383
320.50 351.10 36.9% 0.95 0.0004 -0.230 1,680 0 20.00 2 47.5% -0.05 0.0005 -0.403
312.70 341.60 1 38.4% 0.94 0.0005 -0.256 1,690 0 16.00 2 43.8% -0.06 0.0005 -0.425
301.40 333.50 37.8% 0.94 0.0005 -0.284 1,700 0 20.00 6 45.1% -0.06 0.0005 -0.448
293.80 322.60 37.9% 0.94 0.0006 -0.314 1,710 0 18.20 2 42.8% -0.06 0.0006 -0.473
282.40 315.00 37.5% 0.93 0.0006 -0.345 1,720 0 20.00 1 42.7% -0.07 0.0006 -0.499
273.40 305.70 37.5% 0.92 0.0006 -0.378 1,730 2.50 22.70 9 44.2% -0.08 0.0006 -0.527
266.10 294.70 37.5% 0.92 0.0007 -0.412 1,740 3.40 17.50 4 40.8% -0.08 0.0007 -0.556
255.50 287.40 37.5% 0.91 0.0007 -0.448 1,750 6.70 10.80 7 37.7% -0.09 0.0007 -0.587
246.10 278.00 1 37.0% 0.90 0.0008 -0.485 1,760 2.90 11.70 9 34.9% -0.10 0.0008 -0.620
238.30 269.30 37.6% 0.90 0.0008 -0.524 1,770 8.40 18.30 6 39.9% -0.10 0.0008 -0.654
231.00 259.40 2 37.6% 0.89 0.0009 -0.564 1,780 8.70 15.80 2 37.7% -0.11 0.0009 -0.689
221.50 249.30 1 36.5% 0.88 0.0010 -0.605 1,790 9.20 20.00 8 38.5% -0.12 0.0010 -0.726
212.80 241.50 5 36.8% 0.87 0.0010 -0.647 1,800 12.10 16.50 1 7 36.9% -0.13 0.0010 -0.763
205.20 232.90 1 37.0% 0.86 0.0011 -0.691 1,810 13.40 17.70 6 22 36.7% -0.14 0.0011 -0.801
195.70 223.60 3 36.1% 0.85 0.0011 -0.734 1,820 14.50 20.40 24 36.8% -0.15 0.0011 -0.841
188.20 216.10 8 36.6% 0.83 0.0012 -0.778 1,830 17.40 23.40 19 7 37.6% -0.17 0.0012 -0.880
182.20 208.10 4 25 37.3% 0.82 0.0012 -0.822 1,840 17.60 25.50 14 3 37.0% -0.18 0.0013 -0.919
173.40 198.60 25 36.4% 0.81 0.0013 -0.866 1,850 15.80 30.50 8 8 36.6% -0.19 0.0013 -0.958
164.20 185.60 18 14 34.2% 0.80 0.0014 -0.909 1,860 21.20 29.80 1 36.6% -0.21 0.0014 -0.997
157.90 183.90 8 36.5% 0.78 0.0014 -0.951 1,870 23.40 31.80 4 36.4% -0.22 0.0014 -1.035
149.70 175.30 4 35.9% 0.77 0.0015 -0.992 1,880 25.60 36.60 4 36.9% -0.24 0.0015 -1.071
142.60 165.60 3 35.2% 0.75 0.0016 -1.032 1,890 28.20 37.60 3 36.4% -0.25 0.0016 -1.107
135.80 160.80 1 15 35.9% 0.73 0.0016 -1.070 1,900 32.20 41.10 1 7 36.7% -0.27 0.0016 -1.140
131.60 153.60 8 20 36.5% 0.72 0.0017 -1.107 1,910 34.20 44.70 13 36.6% -0.29 0.0017 -1.172
118.70 146.40 57 34.8% 0.70 0.0017 -1.141 1,920 36.20 49.30 19 36.6% -0.30 0.0017 -1.202
117.40 139.20 6 5 36.0% 0.68 0.0018 -1.172 1,930 39.50 50.40 5 35.9% -0.32 0.0018 -1.229
112.00 132.40 2 14 36.1% 0.66 0.0018 -1.201 1,940 43.50 54.10 16 36.0% -0.34 0.0018 -1.254
108.40 120.50 9 35.3% 0.65 0.0018 -1.227 1,950 46.50 59.00 8 36.0% -0.36 0.0019 -1.276
101.20 114.90 33 35.1% 0.63 0.0019 -1.250 1,960 49.20 63.60 3 3 35.8% -0.38 0.0019 -1.294
95.90 108.80 29 35.1% 0.61 0.0019 -1.270 1,970 53.10 66.00 13 35.3% -0.40 0.0020 -1.310
90.80 102.90 13 35.1% 0.59 0.0020 -1.286 1,980 58.30 70.70 2 20 35.4% -0.42 0.0020 -1.322
85.70 98.30 10 35.4% 0.57 0.0020 -1.300 1,990 63.40 76.10 13 35.8% -0.44 0.0020 -1.331
78.70 89.20 6 9 34.1% 0.55 0.0020 -1.309 2,000 65.70 79.30 2 34.8% -0.46 0.0020 -1.335
74.60 85.20 16 7 34.6% 0.53 0.0020 -1.315 2,010 70.50 84.10 10 34.8% -0.48 0.0020 -1.337
68.20 79.00 52 9 33.8% 0.51 0.0020 -1.317 2,020 75.10 88.00 11 7 34.2% -0.50 0.0020 -1.335
65.00 80.20 141 4 35.4% 0.49 0.0020 -1.316 2,030 82.20 97.40 9 35.6% -0.52 0.0021 -1.330
60.00 80.90 10 74 36.4% 0.47 0.0020 -1.311 2,040 87.60 102.10 35.3% -0.54 0.0021 -1.320
55.10 75.10 6 27 35.9% 0.45 0.0020 -1.302 2,050 93.40 106.40 2 34.9% -0.56 0.0021 -1.308
50.70 68.50 2 3 35.2% 0.43 0.0020 -1.291 2,060 95.20 116.90 7 35.0% -0.58 0.0020 -1.292
46.40 69.10 16 36.1% 0.41 0.0020 -1.275 2,070 101.20 121.60 1 34.6% -0.60 0.0020 -1.272
43.60 52.50 31 1 33.4% 0.39 0.0020 -1.257 2,080 112.20 123.80 10 34.7% -0.62 0.0020 -1.250
40.00 54.00 14 28 34.4% 0.37 0.0019 -1.236 2,090 117.40 133.50 11 35.0% -0.64 0.0020 -1.225
36.40 50.20 18 4 34.2% 0.35 0.0019 -1.212 2,100 116.10 143.40 2 33.9% -0.66 0.0020 -1.197
34.30 47.20 4 3 34.4% 0.33 0.0019 -1.185 2,110 122.90 147.20 33.0% -0.68 0.0019 -1.166
31.30 43.40 13 56 34.2% 0.31 0.0018 -1.156 2,120 129.90 158.40 1 34.0% -0.70 0.0019 -1.133
27.80 40.30 2 7 33.9% 0.30 0.0018 -1.125 2,130 137.10 160.10 32.4% -0.71 0.0018 -1.099
24.20 32.70 4 2 32.2% 0.28 0.0018 -1.092 2,140 144.90 167.50 2 7 32.4% -0.73 0.0018 -1.061
23.60 30.40 5 30 32.7% 0.26 0.0017 -1.058 2,150 152.10 179.90 3 33.6% -0.75 0.0018 -1.023
20.40 31.90 3 33.5% 0.25 0.0016 -1.023 2,160 164.20 183.40 2 33.5% -0.76 0.0017 -0.985
18.50 26.30 4 4 32.5% 0.23 0.0016 -0.987 2,170 167.80 195.50 1 33.5% -0.78 0.0016 -0.945
14.60 23.80 9 6 31.6% 0.22 0.0015 -0.951 2,180 176.00 203.10 33.3% -0.80 0.0016 -0.903
16.30 24.30 2 7 33.4% 0.20 0.0015 -0.914 2,190 184.20 211.50 33.3% -0.81 0.0015 -0.863
14.20 21.00 2 25 32.8% 0.19 0.0014 -0.877 2,200 192.40 219.70 33.1% -0.82 0.0015 -0.823
11.50 19.30 25 32.3% 0.18 0.0014 -0.841 2,210 201.50 225.80 32.4% -0.84 0.0014 -0.782
10.90 17.30 2 1 32.4% 0.17 0.0013 -0.805 2,220 210.10 233.10 7 31.8% -0.85 0.0014 -0.741
8.70 16.50 32.2% 0.16 0.0012 -0.770 2,230 218.90 245.50 33.2% -0.86 0.0013 -0.700
5.40 21.70 2 3 33.9% 0.14 0.0012 -0.736 2,240 227.50 254.40 33.1% -0.87 0.0012 -0.662
4.00 13.70 6 16 30.8% 0.14 0.0011 -0.704 2,250 236.60 263.70 33.3% -0.88 0.0012 -0.623
5.80 12.70 24 32.1% 0.13 0.0011 -0.672 2,260 245.70 272.50 33.2% -0.89 0.0011 -0.585
5.90 11.80 14 32.5% 0.12 0.0010 -0.641 2,270 253.50 283.10 33.2% -0.90 0.0011 -0.547
4.40 11.50 8 61 32.5% 0.11 0.0010 -0.613 2,280 264.20 290.80 33.1% -0.91 0.0010 -0.511
4.50 10.20 8 32.7% 0.10 0.0009 -0.585 2,290 273.70 299.80 2 33.0% -0.92 0.0010 -0.476
3.70 10.00 4 1 32.9% 0.10 0.0009 -0.558 2,300 283.10 309.60 33.3% -0.92 0.0009 -0.442
0.6500 8.90 31.1% 0.09 0.0008 -0.533 2,310 292.60 320.00 34.0% -0.93 0.0009 -0.408
0.5500 8.30 1 31.3% 0.08 0.0008 -0.510 2,320 301.80 329.00 33.4% -0.94 0.0009 -0.375
0 8.30 1 31.7% 0.08 0.0007 -0.487 2,330 309.70 340.90 34.0% -0.94 0.0008 -0.342
0 7.30 1 31.6% 0.07 0.0007 -0.466 2,340 319.00 351.90 34.7% -0.95 0.0008 -0.312
0 7.30 32.3% 0.07 0.0007 -0.446 2,350 329.20 361.10 35.2% -0.95 0.0008 -0.283
0 6.40 32.2% 0.07 0.0006 -0.427 2,360 339.00 371.00 35.6% -0.96 0.0008 -0.284
0 6.10 32.6% 0.06 0.0006 -0.409 2,370 348.80 381.10 36.2% -0.96 0.0007 -0.292
0 6.20 1 33.3% 0.06 0.0006 -0.393 2,380 358.60 390.80 36.3% -0.97 0.0007 -0.294
0 19.60 2 43.3% 0.05 0.0005 -0.377 2,390 368.60 401.50 37.9% -0.97 0.0007 -0.294
0 19.40 1 44.0% 0.05 0.0005 -0.361 2,400 378.60 411.40 38.5% -0.97 0.0007 -0.293
0 19.20 44.7% 0.05 0.0005 -0.347 2,410 388.60 420.80 38.4% -0.98 0.0006 -0.291
0 19.00 1 45.3% 0.05 0.0004 -0.334 2,420 398.60 430.80 39.1% -0.98 0.0006 -0.297
0 18.80 46.0% 0.04 0.0004 -0.321 2,430 408.60 440.70 39.6% -0.98 0.0005 -0.358
0 6.00 2 4 37.1% 0.04 0.0004 -0.309 2,440 418.60 450.70 40.3% -0.99 0.0005 -0.409
0 2.70 56 33.2% 0.04 0.0004 -0.297 2,450 428.60 460.90 41.3% -0.99 0.0004 -0.451
0 18.40 1 47.9% 0.04 0.0004 -0.287 2,460 438.60 471.30 42.5% -0.99 0.0004 -0.486
0 18.30 48.6% 0.03 0.0004 -0.276 2,470 448.60 481.30 43.2% -0.99 0.0003 -0.518
0 18.30 49.3% 0.03 0.0003 -0.267 2,480 458.60 491.30 43.8% -0.99 0.0003 -0.547
0 18.20 2 50.0% 0.03 0.0003 -0.257 2,490 468.60 501.30 44.5% -0.99 0.0002 -0.574
0 18.10 3 50.6% 0.03 0.0003 -0.248 2,500 478.60 511.30 45.2% -1.00 0.0002 -0.599

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 — Oct 02, 2026

변동성 페이지 →

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

28%36%44%52%2,0061,6502,360
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