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.

USO 옵션 체인 United States Oil Fund, LP

Cboe delayed options data · 기준일 00:39 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.

이 만기는 약 ±12.3% (123.85–158.45) · ATM IV 44.4% · P/C 미결제약정 2.33

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
68.35 72.25 22 89.8% 0.99 0.0004 0.000 71 0 0.2600 129 374 89.1% -0.01 0.0004 -0.007
67.45 71.25 4 91.8% 0.99 0.0005 0.000 72 0 0.5000 247 95.5% -0.01 0.0004 -0.007
66.35 70.30 8 88.1% 0.99 0.0005 0.000 73 0 0.7400 544 99.8% -0.01 0.0004 -0.007
65.40 69.30 30 88.0% 0.99 0.0005 0.000 74 0 0.6400 349 95.7% -0.01 0.0005 -0.007
64.40 68.30 79 86.1% 0.99 0.0005 0.000 75 0 0.2300 10 11.1K 80.9% -0.01 0.0005 -0.008
63.35 67.30 2 82.5% 0.99 0.0006 0.000 76 0 0.1000 6 1,215 71.6% -0.01 0.0005 -0.008
62.40 66.30 5 82.5% 0.99 0.0006 0.000 77 0 0.6200 108 90.0% -0.01 0.0005 -0.008
61.45 65.35 26 83.8% 0.99 0.0006 0.000 78 0 0.1900 1 261 74.5% -0.01 0.0006 -0.008
60.50 64.35 47 83.3% 0.99 0.0006 0.000 79 0 0.1500 22 234 70.9% -0.01 0.0006 -0.009
60.40 63.15 3 253 95.1% 0.99 0.0007 0.000 80 0.0400 0.1000 788 8,234 68.8% -0.01 0.0006 -0.009
58.40 62.35 30 77.0% 0.99 0.0007 0.000 81 0.0500 0.1200 3 789 69.2% -0.01 0.0007 -0.009
57.40 61.35 18 75.3% 0.99 0.0008 0.000 82 0.0500 0.3200 2 524 75.4% -0.01 0.0007 -0.009
56.45 60.40 4 76.3% 0.99 0.0008 -0.000 83 0.0200 0.1700 3 439 67.4% -0.01 0.0008 -0.009
55.50 59.40 20 75.8% 0.99 0.0008 -0.001 84 0.0900 0.1600 10 253 68.5% -0.01 0.0008 -0.010
54.45 58.50 319 75.2% 0.99 0.0009 -0.001 85 0.0600 0.2600 21 5,734 69.4% -0.01 0.0008 -0.010
53.45 57.45 36 72.4% 0.99 0.0009 -0.002 86 0 0.2500 1,324 65.7% -0.01 0.0009 -0.010
52.45 56.55 292 72.9% 0.99 0.0010 -0.002 87 0.0400 0.3000 161 67.2% -0.01 0.0010 -0.011
51.50 55.45 189 70.2% 0.98 0.0011 -0.003 88 0 0.6000 294 71.9% -0.01 0.0010 -0.011
50.65 54.55 82 73.3% 0.98 0.0011 -0.003 89 0 0.3800 1 944 65.5% -0.01 0.0011 -0.011
49.50 53.55 565 68.9% 0.98 0.0012 -0.004 90 0.1000 0.1900 975 11.3K 61.6% -0.01 0.0012 -0.012
48.50 52.50 68 66.3% 0.98 0.0013 -0.004 91 0 0.2500 182 59.0% -0.01 0.0012 -0.012
47.55 51.50 10 65.7% 0.98 0.0014 -0.005 92 0.0300 0.4400 52 407 63.4% -0.02 0.0013 -0.013
46.55 50.55 11 65.0% 0.98 0.0014 -0.005 93 0.0900 0.2400 1 1,402 58.7% -0.02 0.0014 -0.013
45.60 49.55 3 64.2% 0.98 0.0015 -0.006 94 0.1000 0.3100 3 159 59.3% -0.02 0.0015 -0.014
44.75 48.65 742 66.5% 0.98 0.0016 -0.007 95 0.1000 0.2500 44 22.3K 56.6% -0.02 0.0016 -0.015
44.55 47.45 2 101 72.0% 0.98 0.0018 -0.008 96 0 0.7700 1,884 63.1% -0.02 0.0017 -0.015
43.55 46.50 125 70.8% 0.98 0.0019 -0.008 97 0.0900 0.3700 3 506 56.4% -0.02 0.0019 -0.016
42.60 45.10 310 65.4% 0.97 0.0020 -0.009 98 0 0.7900 1,233 60.5% -0.02 0.0020 -0.017
41.60 44.55 758 68.4% 0.97 0.0022 -0.010 99 0.1600 0.3600 8 412 54.8% -0.02 0.0022 -0.017
41.30 41.90 17 7,279 55.7% 0.97 0.0023 -0.011 100 0.2500 0.3100 560 36.7K 54.2% -0.03 0.0023 -0.018
39.65 42.60 27 66.0% 0.97 0.0025 -0.012 101 0.2100 0.4400 5 5,167 54.3% -0.03 0.0025 -0.019
38.70 40.55 63 53.4% 0.97 0.0027 -0.013 102 0.2300 0.4100 1 2,357 52.8% -0.03 0.0027 -0.020
38.30 39.85 80 61.8% 0.96 0.0029 -0.014 103 0.2300 0.5100 1 134 52.8% -0.03 0.0029 -0.021
37.35 38.30 10 34 55.3% 0.96 0.0031 -0.015 104 0.2400 0.4100 38 201 50.2% -0.04 0.0031 -0.022
36.00 37.60 23 2,742 53.2% 0.96 0.0033 -0.017 105 0.3300 0.4500 19 6,417 50.9% -0.04 0.0033 -0.023
34.95 36.95 55 54.7% 0.96 0.0036 -0.018 106 0.3600 0.4600 4 5,195 49.8% -0.04 0.0036 -0.024
34.40 35.95 175 57.1% 0.95 0.0038 -0.019 107 0.2400 0.6800 14 175 49.6% -0.04 0.0038 -0.025
33.10 34.50 86 48.7% 0.95 0.0041 -0.021 108 0.2600 0.7300 31 276 49.0% -0.05 0.0041 -0.026
31.95 34.20 54 52.3% 0.95 0.0044 -0.022 109 0.2900 0.7700 17 573 48.3% -0.05 0.0044 -0.028
31.75 32.40 37 3,051 50.7% 0.94 0.0048 -0.024 110 0.5300 0.6100 1,322 15.8K 47.9% -0.06 0.0048 -0.029
30.05 31.70 152 45.8% 0.94 0.0051 -0.026 111 0.3700 0.8500 513 3,410 47.0% -0.06 0.0051 -0.031
29.15 31.60 56 52.0% 0.93 0.0055 -0.028 112 0.4900 0.9100 23 197 47.1% -0.07 0.0055 -0.033
27.75 30.90 356 49.8% 0.93 0.0059 -0.029 113 0.5400 1.38 29 218 49.5% -0.07 0.0059 -0.034
27.40 30.20 112 53.9% 0.92 0.0063 -0.032 114 0.7500 0.9200 19 1,964 46.2% -0.08 0.0064 -0.036
26.85 27.75 26 2,460 46.3% 0.91 0.0068 -0.034 115 0.8100 0.9900 2,599 15.4K 45.7% -0.08 0.0068 -0.038
26.10 27.20 4 715 48.9% 0.91 0.0073 -0.036 116 0.8900 1.21 733 4,995 46.1% -0.09 0.0073 -0.040
25.05 26.95 48 51.0% 0.90 0.0078 -0.038 117 0.9100 1.30 19 183 45.3% -0.10 0.0078 -0.042
24.25 25.15 2 100 46.2% 0.89 0.0083 -0.041 118 0.8900 1.40 9 200 44.2% -0.11 0.0084 -0.045
23.55 24.30 186 46.9% 0.88 0.0089 -0.043 119 1.20 1.49 23 1,741 44.8% -0.12 0.0089 -0.047
22.65 23.00 8 2,430 44.3% 0.87 0.0095 -0.046 120 1.35 1.46 5,158 21.0K 43.9% -0.12 0.0095 -0.050
21.80 22.65 19 120 46.4% 0.86 0.0101 -0.049 121 1.34 1.76 16 135 43.7% -0.14 0.0101 -0.052
20.95 21.70 20 267 45.5% 0.85 0.0107 -0.051 122 1.49 1.87 31 2,918 43.3% -0.15 0.0107 -0.055
20.15 21.45 108 47.7% 0.84 0.0113 -0.054 123 1.65 2.11 12 316 43.4% -0.16 0.0114 -0.058
19.35 20.00 1 143 44.9% 0.83 0.0119 -0.058 124 1.82 2.27 13 251 43.0% -0.17 0.0120 -0.061
18.10 19.25 188 3,749 43.1% 0.81 0.0125 -0.060 125 2.20 2.34 662 6,420 43.1% -0.18 0.0126 -0.064
17.80 18.35 16 200 44.3% 0.80 0.0131 -0.064 126 2.30 2.84 14 179 43.6% -0.20 0.0132 -0.066
17.05 17.60 1 153 44.2% 0.78 0.0137 -0.067 127 2.60 2.95 57 158 43.3% -0.21 0.0138 -0.069
16.20 17.15 3 324 44.7% 0.77 0.0142 -0.070 128 2.78 3.05 50 196 42.4% -0.23 0.0143 -0.072
15.60 16.20 20 200 44.2% 0.75 0.0148 -0.072 129 3.15 3.35 47 236 42.8% -0.25 0.0148 -0.075
14.90 15.35 213 5,230 43.7% 0.74 0.0153 -0.075 130 3.50 3.65 481 3,049 42.9% -0.26 0.0154 -0.078
14.25 14.80 5 164 44.1% 0.72 0.0158 -0.078 131 3.75 4.00 23 838 42.8% -0.28 0.0158 -0.080
13.60 14.15 5 683 44.1% 0.70 0.0162 -0.081 132 4.10 4.80 11 151 44.2% -0.30 0.0163 -0.083
12.95 13.75 61 560 44.8% 0.68 0.0166 -0.083 133 4.45 4.70 112 620 42.8% -0.31 0.0167 -0.085
12.40 13.95 179 420 47.2% 0.67 0.0169 -0.086 134 4.85 5.35 27 726 43.6% -0.33 0.0170 -0.087
11.80 12.20 517 2,078 44.0% 0.65 0.0172 -0.088 135 5.20 5.60 226 1,435 43.2% -0.35 0.0173 -0.089
11.25 11.80 5 933 44.5% 0.63 0.0175 -0.090 136 5.70 6.00 34 676 43.4% -0.37 0.0176 -0.091
10.70 11.10 188 154 44.2% 0.61 0.0177 -0.092 137 6.10 6.45 1,133 255 43.3% -0.39 0.0178 -0.093
10.20 10.70 5 454 44.7% 0.59 0.0178 -0.093 138 6.60 6.95 127 83 43.5% -0.41 0.0180 -0.095
9.70 10.00 12 417 44.3% 0.57 0.0179 -0.095 139 7.10 7.45 1,033 328 43.7% -0.42 0.0181 -0.096
9.25 9.50 974 5,920 44.4% 0.56 0.0180 -0.096 140 7.70 7.95 329 1,667 44.0% -0.44 0.0181 -0.097
8.85 9.00 161 433 44.6% 0.54 0.0180 -0.097 141 8.25 8.50 91 64 44.2% -0.46 0.0182 -0.098
8.35 8.80 191 336 45.2% 0.52 0.0180 -0.098 142 8.70 9.10 13 30 44.1% -0.48 0.0181 -0.099
7.95 8.40 61 207 45.4% 0.50 0.0179 -0.099 143 9.40 9.70 25 834 44.7% -0.50 0.0181 -0.099
7.60 8.00 60 443 45.7% 0.49 0.0178 -0.099 144 9.85 10.45 19 44.9% -0.51 0.0180 -0.100
7.25 7.50 5,778 10.1K 45.7% 0.47 0.0177 -0.100 145 10.65 11.00 44 1,005 45.3% -0.53 0.0179 -0.100
6.90 7.25 7 293 46.2% 0.45 0.0175 -0.100 146 11.05 11.60 4 115 44.8% -0.55 0.0177 -0.100
6.55 8.00 6 69 49.2% 0.44 0.0173 -0.100 147 11.75 12.75 10 61 46.4% -0.56 0.0175 -0.100
6.25 6.95 4 665 47.6% 0.42 0.0171 -0.100 148 12.45 13.95 6 590 48.1% -0.58 0.0173 -0.100
5.95 6.75 4 687 48.1% 0.41 0.0169 -0.099 149 13.15 13.70 44 45.9% -0.59 0.0171 -0.099
5.65 5.90 1,124 6,870 46.9% 0.39 0.0166 -0.099 150 13.85 14.40 4 411 46.0% -0.61 0.0168 -0.099
5.40 5.70 1 199 47.4% 0.38 0.0164 -0.099 151 14.50 15.10 22 46.0% -0.62 0.0165 -0.098
5.15 5.85 2 222 48.8% 0.36 0.0161 -0.098 152 15.35 15.85 12 46.6% -0.64 0.0162 -0.097
4.90 5.20 101 272 48.0% 0.35 0.0158 -0.097 153 16.10 16.60 83 46.8% -0.65 0.0160 -0.096
4.65 4.90 40 244 48.0% 0.34 0.0154 -0.096 154 16.85 17.35 47.0% -0.67 0.0156 -0.095
4.45 4.65 736 2,451 48.3% 0.32 0.0151 -0.095 155 17.60 18.80 83 49.1% -0.68 0.0153 -0.094
4.20 4.45 2 95 48.5% 0.31 0.0148 -0.094 156 18.40 18.95 2 47.6% -0.69 0.0150 -0.093
4.00 4.30 1 120 48.9% 0.30 0.0144 -0.093 157 19.15 19.70 25 47.6% -0.70 0.0147 -0.092
3.65 4.15 11 88 48.8% 0.29 0.0141 -0.092 158 19.85 20.55 4 47.6% -0.71 0.0143 -0.091
3.45 3.90 50 48.8% 0.28 0.0138 -0.091 159 20.75 21.35 1 48.0% -0.73 0.0140 -0.089
3.50 3.70 211 3,134 49.6% 0.27 0.0134 -0.089 160 21.45 22.25 32 48.1% -0.74 0.0137 -0.088
3.30 3.55 2 96 49.8% 0.26 0.0131 -0.088 161 22.30 23.05 1 48.3% -0.75 0.0133 -0.086
3.05 3.40 10 323 49.8% 0.25 0.0127 -0.087 162 23.05 24.80 1 51.2% -0.76 0.0130 -0.085
3.00 3.35 139 50.7% 0.24 0.0124 -0.086 163 24.00 24.80 1 48.9% -0.77 0.0127 -0.084
2.87 3.15 8 76 50.8% 0.23 0.0121 -0.084 164 24.85 26.50 11 52.0% -0.78 0.0123 -0.082
2.74 3.00 27 1,490 51.1% 0.22 0.0118 -0.083 165 25.65 26.65 1 49.6% -0.78 0.0120 -0.080
2.16 2.44 75 1,454 52.4% 0.18 0.0102 -0.075 170 30.15 31.00 77 50.7% -0.82 0.0104 -0.072
1.76 2.17 35 844 54.8% 0.15 0.0088 -0.068 175 33.75 36.45 1 51.5% -0.86 0.0090 -0.065
1.37 1.59 106 1,679 54.9% 0.12 0.0075 -0.061 180 39.00 40.15 11 50.3% -0.88 0.0078 -0.057
1.12 1.46 14 578 57.1% 0.10 0.0064 -0.055 185 44.10 45.05 3 54.5% -0.90 0.0067 -0.050
0.8900 1.10 523 756 57.4% 0.09 0.0055 -0.049 190 47.90 50.05 47.4% -0.92 0.0058 -0.044
0.7400 1.05 3 564 59.7% 0.07 0.0047 -0.044 195 53.70 54.85 86 57.6% -0.93 0.0050 -0.038
0.6200 0.9900 578 8,212 61.9% 0.06 0.0041 -0.040 200 58.25 60.20 1 113 60.2% -0.95 0.0044 -0.033
0.4200 1.27 2 529 65.8% 0.05 0.0036 -0.036 205 63.45 65.60 69.0% -0.96 0.0039 -0.028
0.2000 0.7200 7 352 60.2% 0.05 0.0031 -0.033 210 67.35 69.80 4 -0.96 0.0034 -0.023

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 16, 2026

변동성 페이지 →

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

39%44%50%55%141.2116.0165.0
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