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, 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.

META 옵션 체인 Meta Platforms, Inc.

Cboe delayed options data · 기준일 09:39 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.

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
0 0 1 1.00 0.0000 -0.003 510 0 0 121.5% -0.00 0.0000 -0.003
0 0 1.00 0.0000 -0.003 515 0 0 159.5% -0.00 0.0000 -0.003
0 0 1 1.00 0.0000 -0.004 520 0 0 7 4 114.9% -0.00 0.0000 -0.004
0 0 1 1.00 0.0000 -0.004 525 0 0 111.6% -0.00 0.0000 -0.004
0 0 1 1.00 0.0000 -0.004 530 0 0 4 5 146.8% -0.00 0.0000 -0.004
0 0 3 5 1.00 0.0000 -0.004 535 0 0 1 142.7% -0.00 0.0000 -0.004
0 0 1.00 0.0000 -0.005 540 0 0 138.5% -0.00 0.0000 -0.005
0 0 10 1.00 0.0000 -0.005 545 0 0 134.4% -0.00 0.0000 -0.005
0 0 1 1.00 0.0000 -0.006 550 0 0 7 95.6% -0.00 0.0000 -0.006
0 0 3 3 1.00 0.0000 -0.006 555 0 0 30 17 92.4% -0.00 0.0000 -0.006
0 0 20 10 1.00 0.0000 -0.007 560 0 0 34 89.3% -0.00 0.0000 -0.007
0 0 1.00 0.0000 -0.008 565 0 0 64 121.8% -0.00 0.0000 -0.008
0 0 1 1.00 0.0000 -0.008 570 0 0 2 117.6% -0.00 0.0000 -0.008
0 0 35 28 1.00 0.0001 -0.009 575 0 0 3 113.5% -0.00 0.0001 -0.009
0 0 21 13 1.00 0.0001 -0.010 580 0 0 4 105.7% -0.00 0.0001 -0.010
0 0 3 2 1.00 0.0001 -0.011 585 0 0 3 101.7% -0.00 0.0001 -0.011
0 0 50 1.00 0.0001 -0.013 590 0 0 191 97.7% -0.00 0.0001 -0.013
0 0 2 2 1.00 0.0001 -0.014 595 0 0 7 69.2% -0.00 0.0001 -0.014
0 0 24 26 1.00 0.0001 -0.016 600 0 0 13 29 77.9% -0.00 0.0001 -0.016
0 0 3 52 1.00 0.0001 -0.018 605 0 0 1 15 80.5% -0.00 0.0001 -0.018
0 0 1.00 0.0002 -0.021 610 0 0 10 12 62.7% -0.00 0.0002 -0.021
0 0 75 1.00 0.0002 -0.024 615 0 0 6 6 58.9% -0.00 0.0002 -0.024
0 0 6 7 1.00 0.0003 -0.028 620 0 0 31 33 55.9% -0.00 0.0003 -0.028
0 0 3 2 1.00 0.0003 -0.033 625 0 0 6 42 55.7% -0.00 0.0003 -0.033
0 0 2 5 1.00 0.0004 -0.040 630 0 0 98 129 50.5% -0.00 0.0004 -0.040
0 0 1 3 0.99 0.0005 -0.049 635 0 0 63 52 49.9% -0.01 0.0005 -0.049
0 0 24 14 0.99 0.0007 -0.060 640 0 0 35 53 47.5% -0.01 0.0007 -0.060
0 0 20 23 0.99 0.0009 -0.074 645 0 0 61 33 44.6% -0.01 0.0009 -0.074
0 0 1 87 0.99 0.0011 -0.093 650 0 0 419 392 43.1% -0.01 0.0011 -0.093
0 0 1 3 0.99 0.0013 -0.104 652.5 0 0 47 55 41.7% -0.01 0.0013 -0.104
0 0 73 0.98 0.0015 -0.117 655 0 0 65 47 40.2% -0.02 0.0015 -0.117
0 0 4 0.98 0.0017 -0.132 657.5 0 0 63 36 39.4% -0.02 0.0017 -0.132
0 0 16 8 0.98 0.0020 -0.148 660 0 0 236 168 38.9% -0.02 0.0020 -0.148
0 0 41 6 0.98 0.0023 -0.166 662.5 0 0 77 70 37.3% -0.02 0.0023 -0.166
0 0 44 13 0.97 0.0026 -0.187 665 0 0 478 674 36.8% -0.03 0.0026 -0.188
0 0 25 47 32.4% 0.97 0.0030 -0.212 667.5 0 0 80 242 36.5% -0.03 0.0031 -0.212
0 0 50 12 0.96 0.0035 -0.241 670 0 0 364 236 35.3% -0.04 0.0036 -0.242
0 0 36 68 0.96 0.0041 -0.276 672.5 0 0 165 116 34.0% -0.04 0.0041 -0.277
0 0 20 28 38.5% 0.95 0.0048 -0.318 675 0 0 905 550 33.7% -0.05 0.0048 -0.318
0 0 55 25 35.7% 0.94 0.0057 -0.369 677.5 0 0 252 262 32.6% -0.06 0.0057 -0.369
0 0 95 56 34.1% 0.93 0.0067 -0.428 680 0 0 2,200 1,069 32.0% -0.07 0.0067 -0.429
0 0 101 81 22.6% 0.91 0.0078 -0.499 682.5 0 0 501 203 31.8% -0.09 0.0078 -0.499
0 0 88 10 28.1% 0.89 0.0091 -0.581 685 0 0 1,013 545 31.2% -0.11 0.0091 -0.581
0 0 76 13 27.3% 0.87 0.0105 -0.672 687.5 0 0 512 658 31.0% -0.13 0.0106 -0.673
0 0 38 24 34.1% 0.84 0.0121 -0.772 690 0 0 3,366 1,507 30.4% -0.16 0.0121 -0.773
0 0 18 17 33.1% 0.81 0.0137 -0.877 692.5 0 0 843 349 30.0% -0.19 0.0137 -0.878
0 0 71 62 31.4% 0.78 0.0153 -0.983 695 0 0 1,529 841 30.3% -0.22 0.0153 -0.985
0 0 16 17 30.1% 0.74 0.0168 -1.085 697.5 0 0 1,638 800 29.6% -0.26 0.0169 -1.087
0 0 734 427 30.0% 0.70 0.0183 -1.177 700 0 0 5,956 2,331 29.1% -0.30 0.0184 -1.181
0 0 344 162 31.1% 0.65 0.0195 -1.255 702.5 0 0 2,234 868 28.9% -0.35 0.0196 -1.259
0 0 1,188 412 29.3% 0.60 0.0205 -1.313 705 0 0 4,014 860 29.0% -0.40 0.0206 -1.318
0 0 849 239 29.2% 0.55 0.0211 -1.346 707.5 0 0 2,209 791 28.3% -0.45 0.0212 -1.352
0 0 2,027 718 29.1% 0.49 0.0213 -1.353 710 0 0 3,781 847 28.5% -0.51 0.0214 -1.359
0 0 1,136 385 29.1% 0.44 0.0212 -1.332 712.5 0 0 2,607 1,301 28.1% -0.56 0.0212 -1.339
0 0 1,967 672 28.7% 0.39 0.0206 -1.285 715 0 0 3,295 775 30.0% -0.61 0.0207 -1.292
0 0 1,116 479 28.8% 0.34 0.0196 -1.215 717.5 0 0 1,131 823 28.3% -0.66 0.0197 -1.221
0 0 4,854 1,452 28.7% 0.29 0.0184 -1.126 720 0 0 4,317 1,008 27.6% -0.71 0.0185 -1.131
0 0 1,586 578 28.8% 0.25 0.0170 -1.024 722.5 0 0 948 368 27.4% -0.75 0.0170 -1.028
0 0 5,303 1,279 28.5% 0.21 0.0154 -0.915 725 0 0 2,375 398 27.6% -0.79 0.0154 -0.918
0 0 1,402 683 28.8% 0.18 0.0138 -0.805 727.5 0 0 557 523 30.1% -0.82 0.0138 -0.806
0 0 9,858 4,704 29.2% 0.15 0.0121 -0.699 730 0 0 2,100 735 26.3% -0.85 0.0121 -0.698
0 0 1,892 591 29.1% 0.12 0.0106 -0.600 732.5 0 0 323 249 28.3% -0.88 0.0105 -0.598
0 0 4,563 1,298 29.6% 0.10 0.0091 -0.511 735 0 0 334 429 29.5% -0.90 0.0091 -0.508
0 0 3,416 2,081 29.8% 0.08 0.0078 -0.433 737.5 0 0 109 202 25.3% -0.92 0.0077 -0.429
0 0 4,164 2,313 30.4% 0.07 0.0066 -0.367 740 0 0 233 343 27.4% -0.93 0.0066 -0.361
0 0 1,169 817 30.7% 0.06 0.0056 -0.311 742.5 0 0 60 261 22.9% -0.95 0.0056 -0.305
0 0 3,770 2,555 31.2% 0.05 0.0048 -0.265 745 0 0 45 277 40.3% -0.95 0.0047 -0.258
0 0 707 473 31.7% 0.04 0.0041 -0.226 747.5 0 0 34 367 40.3% -0.96 0.0040 -0.219
0 0 6,517 2,642 32.2% 0.03 0.0035 -0.195 750 0 0 70 364 -0.97 0.0034 -0.188
0 0 1,593 1,162 34.0% 0.02 0.0026 -0.147 755 0 0 25 235 47.7% -0.98 0.0025 -0.141
0 0 2,591 1,615 35.4% 0.02 0.0019 -0.115 760 0 0 51 142 51.5% -0.98 0.0019 -0.109
0 0 1,400 857 37.4% 0.01 0.0015 -0.092 765 0 0 11 125 52.3% -0.99 0.0014 -0.087
0 0 2,032 2,071 39.2% 0.01 0.0012 -0.076 770 0 0 5 64 54.4% -0.99 0.0011 -0.071
0 0 728 1,094 40.3% 0.01 0.0009 -0.064 775 0 0 10 61.0% -0.99 0.0009 -0.059
0 0 953 1,021 43.9% 0.01 0.0008 -0.054 780 0 0 1 60.7% -0.99 0.0007 -0.050
0 0 524 1,905 45.8% 0.01 0.0006 -0.047 785 0 0 1 65.6% -0.99 0.0006 -0.043
0 0 142 531 46.6% 0.01 0.0005 -0.041 790 0 0 1 64.8% -1.00 0.0005 -0.037
0 0 105 314 48.5% 0.00 0.0004 -0.036 795 0 0 2 70.8% -1.00 0.0004 -0.033
0 0 1,917 2,045 48.3% 0.00 0.0004 -0.032 800 0 0 1 56.5% -1.00 0.0003 -0.029
0 0 184 429 53.7% 0.00 0.0003 -0.028 805 0 0 77.0% -1.00 0.0003 -0.025
0 0 259 506 57.1% 0.00 0.0003 -0.025 810 0 0 83.6% -1.00 0.0002 -0.023
0 0 91 373 52.9% 0.00 0.0002 -0.023 815 0 0 83.0% -1.00 0.0002 -0.020
0 0 34 390 49.1% 0.00 0.0002 -0.020 820 0 0 86.0% -1.00 0.0002 -0.018
0 0 47 399 55.7% 0.00 0.0002 -0.018 825 0 0 87.8% -1.00 0.0002 -0.016
0 0 242 401 74.3% 0.00 0.0001 -0.017 830 0 0 97.1% -1.00 0.0001 -0.015
0 0 21 116 54.8% 0.00 0.0001 -0.015 835 0 0 99.6% -1.00 0.0001 -0.013
0 0 1,437 655 56.6% 0.00 0.0001 -0.014 840 0 0 96.3% -1.00 0.0001 -0.012
0 0 58 89 58.4% 0.00 0.0001 -0.013 845 0 0 99.1% -1.00 0.0001 -0.011
0 0 115 682 60.2% 0.00 0.0001 -0.012 850 0 0 23 110.2% -1.00 0.0001 -0.010
0 0 17 50 62.1% 0.00 0.0001 -0.011 855 0 0 106.9% -1.00 0.0001 -0.009
0 0 43 103 63.8% 0.00 0.0001 -0.010 860 0 0 114.5% -1.00 0.0001 -0.009
0 0 26 82 65.6% 0.00 0.0001 -0.009 865 0 0 119.2% -1.00 0.0001 -0.008
0 0 21 84 104.0% 0.00 0.0001 -0.009 870 0 0 112.6% -1.00 0.0001 -0.007
0 0 17 47 106.5% 0.00 0.0000 -0.008 875 0 0 122.7% -1.00 0.0000 -0.007
0 0 41 800 108.9% 0.00 0.0000 -0.007 880 0 0 109.0% -1.00 0.0000 -0.006
0 0 17 38 111.4% 0.00 0.0000 -0.007 885 0 0 115.0% -1.00 0.0000 -0.006
0 0 19 46 74.3% 0.00 0.0000 -0.006 890 0 0 129.1% -1.00 0.0000 -0.005
0 0 9 101 75.9% 0.00 0.0000 -0.006 895 0 0 119.9% -1.00 0.0000 -0.005
0 0 15 276 77.6% 0.00 0.0000 -0.005 900 0 0 1 1 135.4% -1.00 0.0000 -0.005
0 0 9 411 79.3% 0.00 0.0000 -0.005 905 0 0 130.3% -1.00 0.0000 -0.004
0 0 241 81.0% 0.00 0.0000 -0.005 910 0 0 141.7% -1.00 0.0000 -0.004
0 0 40 82.6% 0.00 0.0000 -0.004 915 0 0 145.9% -1.00 0.0000 -0.004
0 0 5 47 95.2% 0.00 0.0000 -0.004 920 0 0 147.9% -1.00 0.0000 -0.004
0 0 8 39 97.0% 0.00 0.0000 -0.004 925 0 0 140.0% -1.00 0.0000 -0.003
0 0 8 13 98.8% 0.00 0.0000 -0.004 930 0 0 135.4% -1.00 0.0000 -0.003
0 0 13 100.5% 0.00 0.0000 -0.004 935 0 0 154.2% -1.00 0.0000 -0.003
0 0 6 102.3% 0.00 0.0000 -0.003 940 0 0 153.5% -1.00 0.0000 -0.003
0 0 9 104.0% 0.00 0.0000 -0.003 945 0 0 152.4% -1.00 0.0000 -0.003
0 0 4 105.8% 0.00 0.0000 -0.003 950 0 0 162.6% -1.00 0.0000 -0.002
0 0 20 95.3% 0.00 0.0000 -0.003 955 0 0 160.6% -1.00 0.0000 -0.002
0 0 13 96.9% 0.00 0.0000 -0.003 960 0 0 162.9% -1.00 0.0000 -0.002
0 0 4 98.4% 0.00 0.0000 -0.003 965 0 0 152.9% -1.00 0.0000 -0.002
0 0 16 99.9% 0.00 0.0000 -0.002 970 0 0 165.3% -1.00 0.0000 -0.002
0 0 7 101.4% 0.00 0.0000 -0.002 975 0 0 169.0% -1.00 0.0000 -0.002
0 0 4 103.0% 0.00 0.0000 -0.002 980 0 0 173.4% -1.00 0.0000 -0.002
0 0 5 104.5% 0.00 0.0000 -0.002 985 0 0 173.5% -1.00 0.0000 -0.002
0 0 11 105.9% 0.00 0.0000 -0.002 990 0 0 172.6% -1.00 0.0000 -0.002
0 0 5 108.9% 0.00 0.0000 -0.002 1,000 0 0 179.3% -1.00 0.0000 -0.001
0 0 2 111.8% 0.00 0.0000 -0.002 1,010 0 0 185.9% -1.00 0.0000 -0.001
0 0 13 114.7% 0.00 0.0000 -0.001 1,020 0 0 190.2% -1.00 0.0000 -0.001
0 0 15 117.5% 0.00 0.0000 -0.001 1,030 0 0 179.9% -1.00 0.0000 -0.001
0 0 71 120.3% 0.00 0.0000 -0.001 1,040 0 0 192.8% -1.00 0.0000 -0.001
0 0 12 123.1% 0.00 0.0000 -0.001 1,050 0 0 184.1% -1.00 0.0000 -0.001
0 0 8 125.8% 0.00 0.0000 -0.001 1,060 0 0 201.7% -1.00 0.0000 -0.001
0 0 11 128.6% 0.00 0.0000 -0.001 1,070 0 0 210.8% -1.00 0.0000 -0.001

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 19, 2026

변동성 페이지 →

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

21%49%77%106%713.5590.0840.0
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