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.

XLK 옵션 체인 State Street Technology Select Sector SPDR ETF

Cboe delayed options data · 기준일 Sep 04, 21:55 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 ±3.5% (180.43–193.63) · ATM IV 22.4% · P/C 미결제약정 2.10

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
91.15 93.10 88 1.00 0.0001 -0.004 95 0 0.2600 25 149.2% -0.00 0.0001 -0.004
88.65 90.60 4 1.00 0.0001 -0.004 97.5 0 0.2600 202 144.0% -0.00 0.0001 -0.004
86.15 88.10 43 1.00 0.0001 -0.005 100 0 0.3700 119 145.5% -0.00 0.0001 -0.005
83.65 85.60 181 1.00 0.0001 -0.005 102.5 0 0.3800 202 140.8% -0.00 0.0001 -0.005
81.50 83.00 80 119.9% 1.00 0.0001 -0.005 105 0 0.1900 140 124.0% -0.00 0.0001 -0.005
78.60 80.60 2 1.00 0.0001 -0.005 107.5 0 0.0700 132 106.7% -0.00 0.0001 -0.005
76.70 77.80 64 109.6% 1.00 0.0001 -0.006 110 0 0.2500 1 7,183 118.9% -0.00 0.0001 -0.006
73.65 75.60 1.00 0.0002 -0.006 112.5 0 0.0700 1,254 98.6% -0.00 0.0002 -0.006
71.15 73.15 65 1.00 0.0002 -0.006 115 0 0.2000 1,022 106.8% -0.00 0.0002 -0.006
68.65 70.65 11 1.00 0.0002 -0.007 117.5 0 0.5100 319 116.7% -0.00 0.0002 -0.007
66.15 68.15 1 86 1.00 0.0002 -0.007 120 0 0.1900 701 97.7% -0.00 0.0002 -0.007
63.60 65.65 57 1.00 0.0003 -0.007 122.5 0 0.1900 1,072 93.6% -0.00 0.0003 -0.007
61.30 63.05 1 25 1.00 0.0003 -0.008 125 0 0.0700 1,633 79.7% -0.00 0.0003 -0.008
58.65 60.65 58 1.00 0.0004 -0.008 127.5 0 0.0800 1,677 77.3% -0.00 0.0004 -0.008
56.75 57.85 4 117 80.3% 1.00 0.0004 -0.009 130 0 0.0800 4,123 73.7% -0.00 0.0004 -0.009
53.85 55.35 25 1.00 0.0005 -0.009 132.5 0.0100 0.0600 5 1,826 69.2% -0.00 0.0005 -0.009
52.40 54.15 8 70.1% 1.00 0.0005 -0.010 134 0.0100 0.0800 82 69.0% -0.00 0.0005 -0.010
51.20 53.10 245 1.00 0.0006 -0.010 135 0.0100 0.0800 1,548 67.7% -0.00 0.0006 -0.010
50.45 51.85 5 1.00 0.0006 -0.010 136 0 0.0400 792 60.7% -0.00 0.0006 -0.010
48.70 50.65 87 0.99 0.0006 -0.011 137.5 0 0.2200 3,837 71.9% -0.01 0.0006 -0.011
47.80 48.75 6 62.0% 0.99 0.0007 -0.011 139 0 0.0800 161 61.4% -0.01 0.0007 -0.011
46.20 48.10 2,925 0.99 0.0007 -0.011 140 0 0.1400 2,256 64.2% -0.01 0.0007 -0.011
45.20 47.20 3 0.99 0.0008 -0.012 141 0 0.2300 619 67.1% -0.01 0.0008 -0.012
44.25 45.40 170 62.6% 0.99 0.0009 -0.012 142.5 0 0.2400 676 65.3% -0.01 0.0009 -0.012
42.20 44.20 20 0.99 0.0009 -0.013 144 0 0.0900 405 55.5% -0.01 0.0009 -0.013
41.80 42.90 5 1,060 60.8% 0.99 0.0010 -0.013 145 0 0.1700 1,314 58.8% -0.01 0.0010 -0.013
40.20 42.20 261 0.99 0.0011 -0.013 146 0 0.0900 474 52.9% -0.01 0.0011 -0.013
39.20 40.70 2 701 63.0% 0.99 0.0012 -0.014 147.5 0 0.2900 1,304 59.7% -0.01 0.0012 -0.014
37.20 39.20 168 0.99 0.0013 -0.015 149 0 0.1100 215 50.2% -0.01 0.0013 -0.015
36.65 37.90 4 3,885 44.9% 0.99 0.0014 -0.015 150 0.0200 0.1700 6 2,939 52.6% -0.01 0.0014 -0.015
35.60 37.20 299 54.9% 0.99 0.0015 -0.015 151 0 0.2700 71 54.0% -0.01 0.0015 -0.015
33.75 35.75 594 0.99 0.0017 -0.016 152.5 0 0.2800 194 52.1% -0.01 0.0017 -0.016
32.25 34.10 2 46 0.99 0.0019 -0.017 154 0 0.2900 356 50.3% -0.01 0.0019 -0.017
31.85 32.40 60 2,813 0.99 0.0020 -0.018 155 0.0300 0.1200 2,786 44.3% -0.01 0.0021 -0.018
30.25 32.25 149 0.99 0.0022 -0.018 156 0 0.3000 445 47.6% -0.01 0.0022 -0.018
29.35 30.45 1,293 45.0% 0.98 0.0025 -0.019 157.5 0.0400 0.1300 2 1,543 41.7% -0.02 0.0025 -0.019
27.85 29.05 48 48 45.1% 0.98 0.0029 -0.021 159 0.0600 0.1200 2 1,250 40.1% -0.02 0.0029 -0.021
26.90 27.85 676 40.0% 0.98 0.0031 -0.021 160 0.0600 0.1200 3 4,683 38.7% -0.02 0.0032 -0.022
24.40 25.40 1,839 37.7% 0.98 0.0040 -0.024 162.5 0.0700 0.2500 2 2,635 38.9% -0.02 0.0040 -0.025
21.95 22.50 2 1,828 0.97 0.0052 -0.028 165 0.1100 0.1500 4 4,169 34.1% -0.03 0.0052 -0.028
19.30 20.30 1 175 24.0% 0.96 0.0069 -0.033 167.5 0.1700 0.2000 6 1,950 32.7% -0.04 0.0069 -0.034
17.10 17.65 2 1,341 25.8% 0.95 0.0092 -0.040 170 0.2200 0.2900 61 4,255 31.0% -0.05 0.0093 -0.040
16.10 17.40 34.0% 0.94 0.0105 -0.043 171 0.2000 0.3400 1 6 29.9% -0.06 0.0105 -0.044
14.85 16.15 27.1% 0.93 0.0118 -0.047 172 0.2900 0.3700 6 7 29.7% -0.07 0.0119 -0.047
14.70 15.40 156 27.5% 0.93 0.0126 -0.049 172.5 0.3100 0.3800 465 1,179 29.1% -0.07 0.0127 -0.050
13.85 15.50 2 29.3% 0.93 0.0134 -0.051 173 0.3300 0.4300 7 57 29.0% -0.08 0.0136 -0.052
12.85 14.50 1 27.6% 0.91 0.0152 -0.056 174 0.3900 0.6100 4 44 29.4% -0.09 0.0154 -0.056
12.45 12.90 1 1,672 26.0% 0.90 0.0173 -0.061 175 0.4000 0.5300 47 8,065 27.2% -0.10 0.0174 -0.061
11.35 12.05 24.7% 0.89 0.0195 -0.066 176 0.4800 0.6100 16 1,142 26.6% -0.11 0.0197 -0.066
10.50 11.05 6 3 24.1% 0.87 0.0220 -0.071 177 0.5300 0.7800 55 284 26.3% -0.13 0.0223 -0.072
10.05 10.90 990 25.9% 0.86 0.0234 -0.074 177.5 0.5600 0.8000 4 1,971 25.8% -0.14 0.0236 -0.075
9.40 10.10 1 22.0% 0.85 0.0248 -0.077 178 0.6800 0.8700 17 8,708 25.9% -0.15 0.0251 -0.078
8.60 10.15 2 20 27.3% 0.83 0.0277 -0.083 179 0.7800 0.9500 57 1,365 25.0% -0.17 0.0280 -0.084
7.90 8.50 2 2,786 23.5% 0.80 0.0309 -0.089 180 0.9400 1.10 95 3,221 24.6% -0.20 0.0312 -0.090
7.00 8.00 11 25 24.2% 0.77 0.0342 -0.095 181 1.10 1.37 30 61 24.4% -0.23 0.0345 -0.096
6.30 7.35 6 115 24.7% 0.74 0.0375 -0.100 182 1.23 1.43 569 68 23.0% -0.26 0.0379 -0.101
5.95 6.40 5 1,519 22.3% 0.72 0.0392 -0.103 182.5 1.36 1.76 2,183 23.7% -0.28 0.0396 -0.104
5.60 6.00 39 22.1% 0.70 0.0408 -0.105 183 1.41 1.79 33 165 22.8% -0.30 0.0413 -0.106
4.95 5.30 1 60 22.1% 0.66 0.0438 -0.109 184 1.73 2.02 4 266 22.4% -0.34 0.0444 -0.111
4.20 4.60 30 3,812 21.4% 0.62 0.0465 -0.112 185 2.12 2.47 258 2,326 22.7% -0.38 0.0471 -0.114
3.60 4.05 3 64 21.5% 0.57 0.0487 -0.114 186 2.47 2.90 3 35 22.4% -0.43 0.0494 -0.116
3.05 3.85 3 43 22.5% 0.52 0.0501 -0.114 187 2.95 3.35 4 102 22.4% -0.48 0.0509 -0.116
2.77 3.30 2 999 21.4% 0.50 0.0505 -0.113 187.5 2.96 3.60 5 669 21.5% -0.51 0.0514 -0.115
2.51 3.20 11 65 21.8% 0.47 0.0508 -0.113 188 3.40 3.85 2 7 22.0% -0.53 0.0516 -0.114
2.06 2.75 53 21.6% 0.42 0.0505 -0.109 189 3.65 4.60 10 21.5% -0.59 0.0515 -0.111
1.73 2.02 36 4,146 20.6% 0.37 0.0493 -0.104 190 4.60 5.00 7 4,917 21.9% -0.64 0.0504 -0.107
1.40 1.81 5 69 21.0% 0.32 0.0472 -0.098 191 5.00 5.80 15 21.3% -0.69 0.0485 -0.100
1.12 1.30 13 11 20.2% 0.28 0.0444 -0.090 192 5.90 6.45 15 1 21.8% -0.74 0.0457 -0.093
0.9800 1.34 31 1,261 20.8% 0.25 0.0427 -0.086 192.5 5.90 6.95 1 344 20.8% -0.76 0.0441 -0.089
0.8800 1.04 10 17 20.1% 0.23 0.0409 -0.081 193 6.25 7.20 19.9% -0.78 0.0423 -0.085
0.6900 0.8500 8 58 20.2% 0.19 0.0370 -0.072 194 7.20 7.95 20.3% -0.82 0.0384 -0.075
0.5100 0.6400 27 2,623 19.8% 0.16 0.0328 -0.063 195 8.30 8.85 544 22.1% -0.86 0.0340 -0.066
0.1900 0.5000 1 1,178 20.6% 0.09 0.0225 -0.043 197.5 9.40 11.20 126 -0.92 0.0228 -0.043
0.1200 0.2500 16 6,429 21.0% 0.05 0.0146 -0.028 200 12.70 13.40 2 120 20.6% -0.96 0.0136 -0.026
0.0300 0.2900 1,705 23.4% 0.03 0.0094 -0.019 202.5 14.25 16.25 -0.98 0.0078 -0.016
0.0100 0.0900 1 1,275 21.7% 0.02 0.0062 -0.014 205 17.85 18.40 29.0% -0.99 0.0045 -0.009
0 0.0500 1 1,493 22.1% 0.01 0.0043 -0.011 207.5 19.20 21.35 -0.99 0.0027 -0.006
0 0.0500 913 24.3% 0.01 0.0031 -0.008 210 22.05 23.55 -1.00 0.0017 -0.004
0 0.0400 1 109 25.8% 0.01 0.0022 -0.007 212.5 23.90 26.35 -1.00 0.0011 -0.003
0 0.1600 1,361 33.3% 0.01 0.0017 -0.005 215 27.50 28.75 40.3% -1.00 0.0007 -0.002
0 0.1900 194 36.5% 0.00 0.0013 -0.005 217.5 29.00 31.40 -1.00 0.0005 -0.001
0 0.1900 1,578 38.9% 0.00 0.0010 -0.004 220 32.15 33.90 40.4% -1.00 0.0003 -0.001
0 0.1800 482 43.1% 0.00 0.0006 -0.003 225 36.55 38.90 -1.00 0.0002 -0.001
0 0.1800 151 47.5% 0.00 0.0004 -0.002 230 41.70 43.90 -1.00 0.0001 -0.000
0 0.1800 98 51.6% 0.00 0.0003 -0.002 235 46.60 48.90 -1.00 0.0000 -0.000
0 0.1800 160 55.7% 0.00 0.0002 -0.001 240 51.65 53.90 -1.00 0.0000 -0.000
0 0.1800 36 59.7% 0.00 0.0001 -0.001 245 56.70 58.90 -1.00 0.0000 -0.000
0 0.1800 619 63.5% 0.00 0.0001 -0.001 250 61.75 63.90 -1.00 0.0000 0.000
0 0.3800 74.2% 0.00 0.0001 -0.001 255 66.70 68.90 -1.00 0.0000 0.000
0 0.1800 70.8% 0.00 0.0001 -0.001 260 71.65 73.90 -1.00 0.0000 0.000
0 0.1800 3 74.3% 0.00 0.0000 -0.001 265 76.60 78.90 -1.00 0.0000 0.000

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.

18%30%42%53%187.0154.0220.0
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