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.

SMH 옵션 체인 VanEck Semiconductor ETF

Cboe delayed options data · 기준일 09:38 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 ±5.2% (521.65–578.35) · ATM IV 30.8% · P/C 미결제약정 1.77

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
273.50 278.45 25 129.9% 1.00 0.0000 0.000 275 0 1.50 264 156.4% -0.00 0.0000 -0.003
268.50 273.45 238 117.8% 1.00 0.0000 0.000 280 0 0.2000 2,335 120.0% -0.00 0.0000 -0.003
263.60 268.00 7 1.00 0.0000 0.000 285 0 1.55 121 149.8% -0.00 0.0000 -0.003
258.50 263.45 62 117.9% 1.00 0.0000 0.000 290 0 0.2100 711 114.7% -0.00 0.0000 -0.004
253.50 258.45 1 114.0% 1.00 0.0000 0.000 295 0 1.50 93 142.1% -0.00 0.0000 -0.004
248.50 253.35 221 104.1% 1.00 0.0000 0.000 300 0 0.5000 1,718 120.0% -0.00 0.0000 -0.004
243.65 248.40 9 110.7% 1.00 0.0000 0.000 305 0 1.50 653 135.2% -0.00 0.0000 -0.005
238.65 242.75 48 1.00 0.0000 0.000 310 0 1.70 1,230 134.4% -0.00 0.0000 -0.005
233.50 238.45 23 98.5% 1.00 0.0000 0.000 315 0 0.1500 158 97.6% -0.00 0.0000 -0.006
228.50 233.45 218 94.6% 1.00 0.0000 0.000 320 0 1.70 4,877 127.7% -0.00 0.0000 -0.006
223.50 228.45 5 90.7% 1.00 0.0000 0.000 325 0 1.50 193 122.2% -0.00 0.0000 -0.007
218.50 223.50 62 94.9% 1.00 0.0000 0.000 330 0.0100 0.0800 19 6,955 85.8% -0.00 0.0000 -0.008
213.50 218.40 15 86.3% 1.00 0.0000 0.000 335 0.0200 0.0800 2 820 84.2% -0.00 0.0000 -0.009
208.50 213.50 236 88.0% 1.00 0.0000 0.000 340 0 1.50 5,793 112.8% -0.00 0.0000 -0.009
203.75 208.40 71 86.8% 1.00 0.0000 0.000 345 0 0.5800 1 281 96.3% -0.00 0.0000 -0.010
198.50 203.50 1,194 1.00 0.0001 0.000 350 0.0100 0.1400 4,396 80.4% -0.00 0.0001 -0.011
193.50 198.50 34 69.6% 1.00 0.0001 0.000 355 0 0.0800 10 178 73.5% -0.00 0.0001 -0.012
188.50 193.45 317 1.00 0.0001 0.000 360 0 0.1000 2,942 72.9% -0.00 0.0001 -0.013
183.50 188.45 63 1.00 0.0001 0.000 365 0.0100 0.2100 4 566 76.5% -0.00 0.0001 -0.014
178.55 183.50 132 61.3% 1.00 0.0001 0.000 370 0.0100 0.1100 542 1,669 69.7% -0.00 0.0001 -0.016
173.70 178.50 214 69.4% 1.00 0.0001 0.000 375 0.0300 0.1100 1,176 68.6% -0.00 0.0001 -0.017
168.50 173.50 429 1.00 0.0001 0.000 380 0.0200 0.1900 2 2,711 69.3% -0.00 0.0001 -0.019
163.50 168.50 301 1.00 0.0001 -0.001 385 0.0100 0.2100 2 332 67.5% -0.00 0.0001 -0.020
158.50 163.45 445 1.00 0.0001 -0.003 390 0.0100 0.2900 4 3,051 67.6% -0.00 0.0001 -0.022
153.55 158.50 708 1.00 0.0002 -0.006 395 0.0300 0.3300 1,219 66.8% -0.00 0.0002 -0.024
149.00 153.00 2 4,490 1.00 0.0002 -0.008 400 0.0800 0.1600 175 79.3K 61.5% -0.00 0.0002 -0.026
144.00 148.60 205 63.6% 0.99 0.0002 -0.011 405 0.0100 0.1600 4 71.1K 57.1% -0.01 0.0002 -0.029
139.00 143.95 263 64.9% 0.99 0.0002 -0.015 410 0.0200 0.4400 2 359 61.9% -0.01 0.0002 -0.031
134.00 138.75 56 60.9% 0.99 0.0003 -0.018 415 0.0500 0.1700 8 1,367 54.5% -0.01 0.0003 -0.034
129.00 133.50 1,126 48.8% 0.99 0.0003 -0.022 420 0.0600 0.2000 14 3,015 53.5% -0.01 0.0003 -0.037
124.00 128.95 1,070 58.4% 0.99 0.0004 -0.026 425 0.0500 0.4600 22 2,082 56.0% -0.01 0.0004 -0.041
119.00 123.40 1 1,445 45.2% 0.99 0.0004 -0.031 430 0.0700 0.3500 4 9,161 52.4% -0.01 0.0004 -0.045
114.00 118.85 52 52.1% 0.99 0.0005 -0.036 435 0.1100 0.3100 6 870 50.2% -0.01 0.0005 -0.050
109.00 113.95 2,564 50.8% 0.99 0.0006 -0.042 440 0.2000 0.4500 9 2,166 51.1% -0.01 0.0006 -0.055
104.00 109.00 159 49.9% 0.98 0.0007 -0.049 445 0.2400 0.3300 21 2,237 47.9% -0.02 0.0007 -0.061
99.00 103.70 420 42.5% 0.98 0.0008 -0.056 450 0.2200 0.3500 509 11.4K 45.7% -0.02 0.0008 -0.068
94.00 98.95 252 42.9% 0.98 0.0009 -0.065 455 0.2700 0.6800 15 626 47.1% -0.02 0.0009 -0.076
89.60 93.75 398 44.7% 0.98 0.0011 -0.074 460 0.2600 0.7600 18 3,836 45.3% -0.02 0.0011 -0.085
84.50 89.50 587 46.5% 0.97 0.0013 -0.085 465 0.3200 0.6800 6 2,256 42.9% -0.03 0.0013 -0.095
79.50 84.45 10 433 43.6% 0.97 0.0015 -0.097 470 0.4400 0.7700 11 1,241 42.0% -0.03 0.0015 -0.107
75.30 79.50 12 621 45.0% 0.96 0.0018 -0.111 475 0.6500 0.8300 61 4,250 41.1% -0.04 0.0018 -0.120
69.55 74.50 745 39.1% 0.95 0.0021 -0.126 480 0.6800 1.13 127 5,972 40.3% -0.05 0.0021 -0.135
65.00 69.85 445 39.8% 0.94 0.0024 -0.144 485 1.00 1.35 46 7,637 40.0% -0.06 0.0025 -0.152
60.05 65.00 516 38.4% 0.93 0.0029 -0.164 490 1.02 1.49 95 997 38.0% -0.07 0.0029 -0.172
55.50 60.40 115 38.0% 0.92 0.0034 -0.186 495 1.42 1.70 946 6,275 37.3% -0.08 0.0034 -0.193
51.65 54.45 2 1,945 35.8% 0.91 0.0040 -0.210 500 1.80 2.07 285 19.6K 36.7% -0.09 0.0040 -0.217
46.70 51.00 376 36.7% 0.89 0.0046 -0.237 505 2.14 2.66 6 1,569 36.0% -0.11 0.0047 -0.244
42.95 45.45 2 2,164 35.2% 0.86 0.0054 -0.266 510 2.40 3.20 654 3,754 34.8% -0.14 0.0054 -0.272
37.65 41.85 3 228 34.1% 0.84 0.0062 -0.296 515 3.15 3.90 30 1,705 34.4% -0.16 0.0062 -0.302
34.55 37.15 2 446 34.4% 0.81 0.0071 -0.327 520 4.00 4.65 711 6,223 33.7% -0.19 0.0071 -0.333
29.65 33.10 317 32.4% 0.77 0.0080 -0.357 525 4.75 5.70 87 7,962 33.0% -0.23 0.0080 -0.362
25.80 29.80 3,054 32.7% 0.73 0.0088 -0.385 530 5.30 6.55 2,133 16.8K 31.2% -0.27 0.0089 -0.390
22.35 26.20 1,535 31.0% 0.69 0.0096 -0.409 535 7.15 8.40 34 2,139 31.9% -0.32 0.0097 -0.414
21.30 24.25 1 7 32.6% 0.66 0.0100 -0.419 537.5 7.90 9.20 60 204 31.7% -0.34 0.0101 -0.425
19.40 22.90 269 720 32.5% 0.64 0.0103 -0.428 540 8.25 10.80 338 4,255 31.8% -0.37 0.0104 -0.433
18.20 21.25 44 131 32.6% 0.61 0.0106 -0.435 542.5 9.65 11.05 74 356 31.3% -0.39 0.0107 -0.440
16.10 18.90 347 429 30.8% 0.58 0.0108 -0.441 545 10.55 12.05 58 8,882 31.0% -0.42 0.0110 -0.446
15.35 18.45 77 171 32.5% 0.56 0.0110 -0.444 547.5 11.55 13.10 32 496 30.8% -0.45 0.0112 -0.449
14.00 15.60 2,247 4,862 30.7% 0.53 0.0112 -0.445 550 12.65 14.45 3,185 13.3K 30.9% -0.47 0.0113 -0.450
12.65 14.40 6 91 30.5% 0.50 0.0113 -0.444 552.5 14.00 16.05 15 210 31.2% -0.50 0.0114 -0.449
11.45 13.10 44 1,256 30.3% 0.47 0.0113 -0.441 555 14.00 17.75 18 2,214 30.1% -0.53 0.0114 -0.446
9.70 12.65 18 95 30.3% 0.44 0.0113 -0.436 557.5 16.40 18.55 30 76 30.5% -0.56 0.0114 -0.440
8.65 10.85 153 1,672 29.4% 0.42 0.0112 -0.429 560 17.80 20.55 208 4,474 30.9% -0.59 0.0113 -0.433
8.60 9.75 3 72 30.2% 0.39 0.0110 -0.419 562.5 19.30 22.25 19 31.0% -0.62 0.0112 -0.424
7.70 9.00 144 4,621 30.3% 0.36 0.0108 -0.408 565 20.80 23.00 10 548 29.9% -0.64 0.0110 -0.413
6.10 8.70 5 472 29.0% 0.34 0.0105 -0.396 567.5 22.00 24.75 62 29.3% -0.67 0.0107 -0.400
5.45 7.10 607 3,975 29.1% 0.31 0.0102 -0.381 570 24.10 26.45 3,156 8,971 29.6% -0.70 0.0104 -0.385
5.50 7.30 51 169 31.1% 0.29 0.0099 -0.366 572.5 25.65 28.45 3 20 29.6% -0.72 0.0100 -0.370
4.70 5.50 1,419 3,152 29.4% 0.26 0.0095 -0.349 575 27.55 30.30 4 2,132 29.5% -0.75 0.0096 -0.353
4.15 5.20 13 91 29.8% 0.24 0.0090 -0.332 577.5 29.35 32.25 12 29.3% -0.77 0.0092 -0.335
3.65 4.55 344 6,176 29.6% 0.22 0.0086 -0.314 580 31.55 34.30 3 2,138 29.6% -0.79 0.0088 -0.317
3.15 4.00 33 65 29.5% 0.20 0.0081 -0.296 582.5 32.95 36.40 1 14 28.7% -0.81 0.0083 -0.298
2.82 3.50 303 3,706 29.5% 0.18 0.0076 -0.278 585 35.05 38.55 1,067 28.7% -0.83 0.0078 -0.280
2.15 2.77 44 9,999 29.6% 0.15 0.0067 -0.242 590 39.10 43.35 4 1,033 29.1% -0.86 0.0069 -0.243
1.46 2.17 32 7,748 29.3% 0.12 0.0057 -0.208 595 43.20 47.90 838 28.3% -0.89 0.0060 -0.209
1.29 1.64 3,034 16.5K 29.8% 0.09 0.0049 -0.177 600 48.00 52.95 8 1,047 30.1% -0.92 0.0052 -0.179
0.8200 1.42 19 1,097 30.0% 0.08 0.0041 -0.149 605 52.50 57.50 301 28.9% -0.94 0.0045 -0.161
0.5800 1.00 56 6,186 29.7% 0.06 0.0034 -0.125 610 57.55 62.50 546 31.1% -0.96 0.0040 -0.142
0.3500 0.9300 14 2,506 30.3% 0.05 0.0028 -0.105 615 62.50 67.00 370 29.7% -0.97 0.0034 -0.123
0.2500 0.8300 133 6,161 31.1% 0.04 0.0023 -0.088 620 67.05 72.00 5 554 32.3% -0.98 0.0028 -0.100
0.1600 0.4800 2,799 9,496 30.1% 0.03 0.0019 -0.074 625 72.15 77.00 310 -0.99 0.0021 -0.079
0.1900 0.5500 84 4,832 32.4% 0.03 0.0016 -0.063 630 77.80 81.85 18 832 36.2% -0.99 0.0013 -0.068
0.1000 0.5800 9 3,888 33.6% 0.02 0.0013 -0.054 635 82.10 87.00 1 -1.00 0.0007 -0.057
0.0800 0.4000 8 5,560 33.4% 0.02 0.0011 -0.047 640 87.05 92.00 2 66 -1.00 0.0004 -0.057
0.0600 0.5000 2,140 35.6% 0.01 0.0009 -0.041 645 92.05 97.00 53 -1.00 0.0001 -0.057
0.1000 0.3800 399 10.1K 36.3% 0.01 0.0008 -0.036 650 97.10 102.00 963 -1.00 0.0000 -0.057
0.0600 0.3800 2 3,621 37.3% 0.01 0.0007 -0.033 655 102.15 106.85 1 -1.00 0.0000 -0.057
0.0400 0.3200 10 3,706 37.6% 0.01 0.0006 -0.029 660 107.05 112.00 15 -1.00 0.0000 -0.057
0.0300 0.4100 1 2,161 40.1% 0.01 0.0005 -0.027 665 112.40 117.00 212 44.8% -1.00 0.0000 -0.057
0.0100 0.4300 1 716 41.4% 0.01 0.0005 -0.025 670 117.20 122.00 6 45.3% -1.00 0.0000 -0.057
0 0.2600 1 3,106 40.4% 0.01 0.0004 -0.023 675 122.10 127.00 10 200 -1.00 0.0000 -0.057
0 0.4200 1,174 43.8% 0.01 0.0004 -0.022 680 127.10 131.85 9 -1.00 0.0000 -0.057
0 0.4000 346 45.0% 0.01 0.0004 -0.021 685 132.15 137.00 -1.00 0.0000 -0.057
0 0.1000 201 2,081 39.5% 0.01 0.0003 -0.020 690 137.25 141.85 8 -1.00 0.0000 -0.057
0 0.3900 337 47.3% 0.00 0.0003 -0.019 695 142.20 147.00 -1.00 0.0000 -0.057
0 0.1000 8 9,222 41.8% 0.00 0.0003 -0.018 700 147.05 152.00 14 -1.00 0.0000 -0.057
0 0.3900 130 49.8% 0.00 0.0002 -0.017 705 152.00 157.00 -1.00 0.0000 -0.057
0 0.2500 67 1,858 48.4% 0.00 0.0002 -0.017 710 157.05 162.00 -1.00 0.0000 -0.057
0 0.3500 1 1,654 51.5% 0.00 0.0002 -0.016 715 162.20 167.00 -1.00 0.0000 -0.057
0 0.1500 1 2,040 48.0% 0.00 0.0002 -0.015 720 167.05 172.00 3 -1.00 0.0000 -0.057
0 0.0800 1 670 46.2% 0.00 0.0002 -0.015 725 172.15 177.00 -1.00 0.0000 -0.057
0 0.2800 319 53.7% 0.00 0.0002 -0.015 730 177.05 182.00 -1.00 0.0000 -0.057
0 0.2400 4 353 53.9% 0.00 0.0002 -0.014 735 182.15 187.00 -1.00 0.0000 -0.057
0 0.3800 1 2,344 58.0% 0.00 0.0001 -0.014 740 187.05 192.00 -1.00 0.0000 -0.057
0 0.3700 746 58.9% 0.00 0.0001 -0.013 745 192.05 197.00 -1.00 0.0000 -0.057
0.0100 0.1500 10 1,505 54.8% 0.00 0.0001 -0.013 750 197.15 202.00 -1.00 0.0000 -0.057
0 0.3700 198 61.2% 0.00 0.0001 -0.013 755 202.25 206.85 -1.00 0.0000 -0.057
0 0.5700 267 65.6% 0.00 0.0001 -0.012 760 207.35 212.00 69.1% -1.00 0.0000 -0.057
0 0.3700 338 63.4% 0.00 0.0001 -0.012 765 212.40 217.00 71.9% -1.00 0.0000 -0.057
0 0.3600 102 64.3% 0.00 0.0001 -0.011 770 217.05 222.00 -1.00 0.0000 -0.057
0 0.3700 74 65.6% 0.00 0.0001 -0.011 775 222.20 226.85 -1.00 0.0000 -0.057
0 0.2500 1,259 63.8% 0.00 0.0001 -0.011 780 227.00 232.00 -1.00 0.0000 -0.057
0 0.3600 642 67.5% 0.00 0.0001 -0.011 785 232.05 237.00 -1.00 0.0000 -0.057
0 0.3600 361 68.5% 0.00 0.0001 -0.010 790 237.10 241.85 -1.00 0.0000 -0.057
0 0.1300 257 62.6% 0.00 0.0001 -0.010 795 242.80 246.85 83.4% -1.00 0.0000 -0.057
0 0.3600 2,984 70.6% 0.00 0.0001 -0.010 800 247.10 251.85 -1.00 0.0000 -0.057
0 0.3600 246 71.6% 0.00 0.0001 -0.009 805 252.50 257.00 83.4% -1.00 0.0000 -0.057
0 0.1100 794 64.5% 0.00 0.0001 -0.009 810 257.45 261.85 77.5% -1.00 0.0000 -0.057
0 0.2000 100 69.2% 0.00 0.0001 -0.009 815 262.05 267.00 -1.00 0.0000 -0.057
0 0.2000 578 70.2% 0.00 0.0001 -0.009 820 267.15 272.00 -1.00 0.0000 -0.057
0 0.9000 591 84.4% 0.00 0.0001 -0.008 825 272.00 276.95 -1.00 0.0000 -0.057

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.

26%34%42%50%550.0455.0645.0
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