일라이릴리, Eli Lilly and Company (LLY) 옵션 시장 분석에서 무엇을 볼 수 있나요?

AI가 옵션 시장 데이터를 분석해 주요 만기별로 어디에 돈이 쌓이고 있는지, 시장이 어떤 변동성을 예상하는지 한국어로 설명해줍니다. Max Pain, Put/Call Ratio, ATM IV, Implied Move 같은 핵심 지표와 Strike별 OI 분포 차트도 함께 보여줍니다.

Max Pain과 Open Interest는 어떻게 해석하나요?

Max Pain은 옵션 만기일이 가까워질 때 주가가 끌리는 가격입니다. Open Interest는 현재 살아있는 옵션 계약 수로, 두꺼운 가격대에 많은 사람이 베팅하고 있다는 뜻입니다.

제 종목에 옵션이 없으면 어떻게 되나요?

옵션 시장이 형성되지 않은 종목은 옵션 분석 페이지에 빈 안내가 표시되며, 차트/펀더멘털/뉴스 같은 다른 분석 페이지로 안내됩니다.

일라이릴리, Eli Lilly and Company (LLY) 옵션 시장 분석

옵션 시장 요약

지난 AI 분석

일라이릴리, Eli Lilly and Company (LLY) · 2026년 8월 21일 미국 장마감 기준

엘리 릴리(LLY) 옵션 시장은 2026년 8월 만기를 기준으로 풋옵션 비중이 높아 방어적인 포지션이 우세합니다. 최대 고통 지점은 1190달러로 현재 주가(1255.4달러)보다 낮아, 만기까지 주가가 하락 압력을 받을 가능성이 있습니다. ATM 내재변동성은 15.4%로 비교적 낮아 시장의 변동성 기대가 크지 않습니다. 최대 미결제약정은 1300달러 콜에 집중되어 있어 상방 저항이 강할 것으로 보이며, 거래량은 1300달러와 1280달러 콜에 집중되어 단기적으로 상승 시도가 있었으나 풋 거래도 활발해 혼조세를 보입니다.

만기별 해석

2026-08-21 (신중)
2026년 8월 만기 옵션은 풋/콜 비율이 1.17로 풋옵션 미결제약정이 우세하여 시장 참여자들이 하방 위험을 헤지하고 있습니다. 최대 고통 지점이 1190달러로 현재 주가보다 낮아 만기 시 주가가 이 부근으로 수렴할 가능성이 있으며, 1300달러 콜에 대규모 미결제약정이 있어 상승 시도 시 강한 저항이 예상됩니다. ATM 내재변동성이 15.4%로 낮아 시장은 큰 변동성을 예상하지 않지만, 풋옵션 비중이 높아 전반적으로 신중한 분위기입니다.

시그널

[약세] 풋/콜 비율이 1.17로 풋옵션 미결제약정이 우세하여 시장의 방어적 포지션이 강합니다.
[약세] 최대 고통 지점(1190달러)이 현재 주가보다 낮아 만기까지 주가가 하락 압력을 받을 수 있습니다.
[중립] ATM 내재변동성이 15.4%로 낮아 시장의 변동성 기대가 크지 않습니다.
[약세] 1300달러 콜에 대규모 미결제약정이 있어 상승 시 강한 저항이 예상됩니다.
[중립] 거래량이 1300달러와 1280달러 콜에 집중되어 단기적으로 상승 시도가 있었으나, 1250달러에서는 풋 거래가 활발해 혼조세를 보입니다.

만기

Max Pain

$1,210

P/C Ratio

1.67

ATM IV

29.4%

Imp. Move

±3.1%

Open Interest 분포 (Strike별)

Call OIPut OIMax Pain현재가

Strike별 Open Interest 데이터
Strike	Call OI	Put OI
610	0	228
620	0	97
630	0	124
640	0	325
650	0	55
660	0	495
670	0	192
680	0	386
690	0	216
700	0	390
710	0	313
720	0	903
730	0	271
740	0	616
750	0	263
760	0	62
770	0	73
780	0	168
785	0	5
790	0	15
795	0	8
800	1	685
805	0	43
810	0	63
815	0	30
820	0	12
825	0	28
830	0	35
835	0	112
840	0	72
845	0	3
850	0	21
855	0	120
860	0	58
865	0	142
870	0	109
875	0	66
880	0	136
885	0	96
890	0	281
895	0	20
900	12	93
905	0	65
910	0	29
915	0	25
920	0	116
925	2	121
930	0	70
935	0	212
940	1	120
945	1	81
950	0	244
955	0	61
960	0	61
965	1	58
970	7	43
975	0	43
980	10	100
985	0	6
990	0	156
995	0	85
1000	6	121
1005	0	127
1010	3	55
1015	0	80
1020	10	161
1025	3	76
1030	3	185
1035	0	115
1040	0	92
1045	2	52
1050	6	206
1055	2	53
1060	4	75
1065	4	20
1070	5	88
1075	11	57
1080	15	104
1085	5	79
1090	16	83
1095	2	133
1100	13	168
1105	6	34
1110	13	53
1115	7	71
1120	74	103
1125	53	85
1130	12	59
1135	10	45
1140	20	115
1145	25	148
1150	35	284
1155	19	96
1160	41	192
1165	29	55
1167.5	3	19
1170	33	75
1172.5	3	21
1175	8	327
1177.5	14	14
1180	38	685
1185	66	213
1190	37	204
1192.5	6	23
1195	16	118
1200	473	183
1202.5	11	11
1205	54	21
1207.5	8	25
1210	293	152
1212.5	51	48
1215	53	116
1217.5	8	19
1220	356	131
1222.5	3	13
1225	56	72
1227.5	13	42
1230	59	106
1232.5	20	36
1235	50	24
1240	55	136
1245	64	31
1250	530	120
1255	50	69
1260	154	35
1265	241	43
1270	571	26
1275	190	220
1280	147	55
1285	59	17
1290	168	34
1295	113	35
1300	508	28
1305	34	0
1310	36	0
1315	12	0
1320	561	7
1325	43	5
1330	12	8
1335	27	11
1340	676	4
1345	48	0
1350	39	0
1355	29	0
1360	287	4
1365	15	0
1370	104	0
1375	2	0
1380	122	0
1385	23	0
1390	35	0
1395	36	0
1400	943	0
1405	2	0
1410	70	0
1420	129	0
1440	263	2
1460	83	0
1480	168	1
1500	195	0
1520	161	0
1540	49	0
1560	88	0
1580	19	0
1600	79	0
1620	107	0
1640	105	0

Volume 분포 (Strike별)

Call VolPut Vol현재가

Strike별 거래량 데이터
Strike	Call Volume	Put Volume
610	0	22
620	0	22
630	0	2
640	0	10
650	0	8
660	0	7
670	0	143
680	0	91
690	0	39
700	0	78
710	0	50
720	0	37
730	0	250
740	0	470
750	0	58
760	0	20
770	0	1
780	0	86
785	0	7
790	0	52
795	0	146
800	0	155
805	0	58
810	0	10
815	0	0
820	0	20
825	0	33
830	0	20
835	0	20
840	0	20
845	0	61
850	0	20
855	0	123
860	0	86
865	0	30
870	0	18
875	0	119
880	0	53
885	0	53
890	0	261
895	0	19
900	10	142
905	0	229
910	0	70
915	0	104
920	0	68
925	1	9
930	0	1
935	0	248
940	1	20
945	0	3
950	1	60
955	0	22
960	0	3
965	0	54
970	0	26
975	0	11
980	0	220
985	0	1
990	0	1
995	0	145
1000	1	2
1005	0	19
1010	1	13
1015	0	202
1020	2	1
1025	3	1
1030	2	1
1035	0	171
1040	0	76
1045	2	98
1050	1	32
1055	1	11
1060	2	6
1065	2	2
1070	2	14
1075	9	1
1080	3	71
1085	9	5
1090	5	33
1095	1	27
1100	5	37
1105	4	2
1110	1	3
1115	2	2
1120	1	16
1125	2	14
1130	3	14
1135	2	9
1140	2	101
1145	1	37
1150	32	59
1155	1	3
1160	1	51
1165	2	58
1167.5	4	4
1170	4	91
1172.5	2	3
1175	1	32
1177.5	1	19
1180	1	69
1185	1	23
1190	11	34
1192.5	2	9
1195	4	55
1200	18	72
1202.5	2	10
1205	1	14
1207.5	2	3
1210	1	33
1212.5	2	4
1215	2	51
1217.5	2	1
1220	3	75
1222.5	3	12
1225	14	17
1227.5	7	18
1230	13	38
1232.5	2	6
1235	6	18
1240	58	47
1245	84	33
1250	126	22
1255	18	17
1260	35	5
1265	23	1
1270	33	4
1275	62	15
1280	84	13
1285	11	1
1290	123	4
1295	48	11
1300	263	1
1305	14	0
1310	41	0
1315	12	0
1320	54	5
1325	30	10
1330	24	13
1335	8	16
1340	207	8
1345	59	0
1350	89	0
1355	2	0
1360	55	1
1365	106	0
1370	16	0
1375	127	0
1380	212	2
1385	20	0
1390	60	0
1395	35	0
1400	111	3
1405	52	0
1410	4	0
1420	2	0
1440	24	2
1460	6	0
1480	56	3
1500	33	0
1520	36	0
1540	4	0
1560	2	0
1580	1	0
1600	41	0
1620	45	0
1640	10	0

LLY 2026-08-28 옵션 chain (Strike별 콜/풋 가격, OI, IV)
Strike	Call (Bid/Ask)	Call OI	Call IV	Put (Bid/Ask)	Put OI	Put IV
$610	—	—	—	$0.00/$0.01	228	165.6%
$620	—	—	—	$0.00/$0.20	97	203.5%
$630	—	—	—	$0.00/$0.05	124	178.1%
$640	—	—	—	$0.00/$0.21	325	195.7%
$650	—	—	—	$0.00/$0.01	55	153.1%
$660	$577.85/$592.60	0	306.8%	$0.00/$0.04	495	164.1%
$670	—	—	—	$0.00/$0.23	192	184.8%
$680	—	—	—	$0.00/$0.08	386	164.8%
$690	—	—	—	$0.00/$0.05	216	155.5%
$700	—	—	—	$0.00/$0.01	390	134.4%
$710	—	—	—	$0.00/$0.07	313	152.3%
$720	—	—	—	$0.00/$0.13	903	156.3%
$730	—	—	—	$0.00/$0.02	271	132.8%
$740	—	—	—	$0.00/$0.12	616	148.0%
$750	—	—	—	$0.00/$0.05	263	134.4%
$760	—	—	—	$0.00/$0.05	62	131.3%
$770	—	—	—	$0.00/$0.05	73	128.1%
$780	—	—	—	$0.00/$0.05	168	125.0%
$785	—	—	—	$0.00/$0.05	5	123.4%
$790	—	—	—	$0.00/$0.05	15	121.9%
$795	—	—	—	$0.00/$0.04	8	118.0%
$800	$438.00/$451.00	1	208.9%	$0.00/$0.05	685	118.8%
$805	—	—	—	$0.00/$0.05	43	117.2%
$810	—	—	—	$0.00/$0.05	63	115.6%
$815	—	—	—	$0.00/$0.05	30	114.1%
$820	—	—	—	$0.00/$0.05	12	112.5%
$825	—	—	—	$0.00/$0.05	28	110.9%
$830	—	—	—	$0.00/$0.05	35	109.4%
$835	—	—	—	$0.00/$0.05	112	107.8%
$840	—	—	—	$0.00/$0.05	72	106.3%
$845	—	—	—	$0.00/$0.05	3	104.7%
$850	—	—	—	$0.00/$0.05	21	103.1%
$855	—	—	—	$0.00/$0.05	120	101.6%
$860	—	—	—	$0.00/$0.05	58	100.0%
$865	—	—	—	$0.00/$0.05	142	98.8%
$870	$368.05/$380.75	0	172.1%	$0.00/$0.05	109	97.3%
$875	—	—	—	$0.00/$0.05	66	96.1%
$880	—	—	—	$0.00/$0.05	136	94.5%
$885	—	—	—	$0.00/$0.05	96	93.0%
$890	—	—	—	$0.00/$0.05	281	91.4%
$895	—	—	—	$0.00/$0.05	20	90.2%
$900	$336.80/$351.10	12	161.5%	$0.01/$0.05	93	89.8%
$905	—	—	—	$0.00/$0.05	65	87.5%
$910	—	—	—	$0.00/$0.53	29	107.7%
$915	—	—	—	$0.01/$0.17	25	94.7%
$920	—	—	—	$0.02/$0.09	116	89.1%
$925	$313.60/$325.50	2	144.7%	$0.00/$0.30	121	96.4%
$930	—	—	—	$0.00/$2.09	70	120.8%
$935	—	—	—	$0.00/$4.05	212	132.3%
$940	$298.15/$310.95	1	142.1%	$0.00/$2.64	120	121.3%
$945	$293.15/$305.40	1	135.0%	$0.00/$2.89	81	121.0%
$950	$288.15/$302.90	0	151.7%	$0.00/$0.39	244	91.1%
$955	—	—	—	$0.00/$3.00	61	117.8%
$960	—	—	—	$0.00/$0.20	61	82.0%
$965	$273.15/$286.65	1	136.3%	$0.00/$3.00	58	113.9%
$970	$268.15/$282.85	7	142.0%	$0.00/$1.18	43	97.2%
$975	—	—	—	$0.00/$0.93	43	92.5%
$980	$257.40/$272.30	10	133.9%	$0.00/$1.16	100	93.5%
$985	—	—	—	$0.00/$0.91	6	88.8%
$990	—	—	—	$0.00/$0.95	156	87.6%
$995	—	—	—	$0.00/$0.93	85	85.7%
$1000	$238.20/$252.40	6	125.4%	$0.00/$1.16	121	86.6%
$1005	—	—	—	$0.00/$2.06	127	92.4%
$1010	$228.20/$242.90	3	123.7%	$0.00/$1.04	55	81.9%
$1015	—	—	—	$0.00/$2.90	80	93.9%
$1020	$218.20/$231.00	10	107.7%	$0.00/$2.66	161	90.7%
$1025	$213.20/$225.70	3	103.5%	$0.00/$2.75	76	89.3%
$1030	$208.25/$220.90	3	102.8%	$0.00/$2.68	185	87.1%
$1035	—	—	—	$0.09/$0.23	115	63.4%
$1040	—	—	—	$0.09/$0.23	92	61.9%
$1045	$193.25/$208.00	2	108.3%	$0.00/$1.10	52	70.8%
$1050	$188.25/$201.65	6	98.9%	$0.05/$0.19	206	57.1%
$1055	$183.25/$196.00	2	92.9%	$0.00/$0.63	53	62.5%
$1060	$178.25/$190.90	4	90.2%	$0.00/$0.40	75	57.6%
$1065	$173.30/$188.00	4	99.2%	$0.00/$0.37	20	55.6%
$1070	$168.30/$183.05	5	97.2%	$0.00/$1.21	88	63.5%
$1075	$163.30/$176.00	11	84.5%	$0.00/$0.51	57	54.8%
$1080	$159.90/$170.45	15	79.2%	$0.00/$0.75	104	56.1%
$1085	$153.30/$166.00	5	80.4%	$0.00/$1.46	79	60.2%
$1090	$147.90/$160.65	16	76.3%	$0.00/$0.51	83	50.3%
$1095	$143.35/$155.75	2	74.8%	$0.12/$0.27	133	49.2%
$1100	$138.35/$150.90	13	73.6%	$0.10/$0.30	168	48.3%
$1105	$133.40/$146.10	6	72.5%	$0.00/$0.80	34	54.3%
$1110	$128.40/$141.40	13	71.9%	$0.05/$0.34	53	46.1%
$1115	$123.45/$136.25	7	69.1%	$0.00/$0.70	71	49.8%
$1120	$118.45/$130.25	74	61.9%	$0.20/$0.39	103	43.9%
$1125	$114.05/$126.50	53	66.0%	$0.02/$0.63	85	45.6%
$1130	$109.40/$122.85	12	69.3%	$0.12/$0.48	59	42.1%
$1135	$103.60/$116.95	10	63.5%	$0.01/$0.55	45	41.4%
$1140	$100.05/$111.85	20	60.9%	$0.17/$0.60	115	40.3%
$1145	$93.80/$108.50	25	64.7%	$0.21/$0.67	148	39.4%
$1150	$88.00/$101.70	35	56.0%	$0.30/$0.74	284	38.4%
$1155	$83.90/$96.05	19	51.2%	$0.32/$0.90	96	38.0%
$1160	$79.60/$91.80	41	51.9%	$0.46/$1.04	192	37.3%
$1165	$74.70/$86.90	29	50.1%	$0.59/$1.22	55	36.7%
$1167.5	$71.80/$85.05	3	51.1%	$0.41/$1.69	19	38.5%
$1170	$69.40/$84.00	33	54.5%	$0.67/$1.51	75	36.6%
$1172.5	$67.00/$78.90	3	45.0%	$0.80/$1.62	21	36.2%
$1175	$64.60/$76.85	8	45.4%	$0.83/$1.66	327	35.4%
$1177.5	$62.25/$74.55	14	44.9%	$1.06/$1.89	14	35.6%
$1180	$60.65/$71.35	38	41.5%	$1.29/$1.93	685	34.8%
$1185	$57.45/$67.00	66	41.3%	$1.46/$2.49	213	35.1%
$1190	$52.20/$65.20	37	47.7%	$1.85/$3.40	204	36.1%
$1192.5	$47.90/$59.80	6	38.7%	$2.00/$3.50	23	35.3%
$1195	$46.95/$56.95	16	36.5%	$2.80/$3.60	118	34.5%
$1200	$43.90/$55.45	473	43.0%	$3.00/$3.75	183	32.6%
$1202.5	$39.35/$50.90	11	36.7%	$3.35/$4.90	11	34.6%
$1205	$38.90/$48.90	54	36.7%	$3.55/$5.10	21	33.9%
$1207.5	$35.30/$47.45	8	37.8%	$3.55/$5.85	25	34.5%
$1210 Max Pain	$34.40/$44.00	293	34.3%	$4.40/$6.10	152	33.8%
$1212.5	$31.60/$42.85	51	36.0%	$4.70/$6.95	48	34.4%
$1215	$32.65/$39.30	53	32.3%	$5.55/$7.45	116	34.1%
$1217.5	$29.85/$37.95	8	33.4%	$5.85/$8.25	19	34.4%
$1220	$29.00/$36.80	356	34.7%	$7.85/$8.95	131	34.4%
$1222.5	$27.05/$34.20	3	33.0%	$7.80/$9.85	13	34.6%
$1225	$26.15/$32.05	56	32.1%	$7.75/$10.25	72	33.8%
$1227.5	$23.90/$30.95	13	33.2%	$8.65/$10.90	42	33.5%
$1230	$22.70/$29.50	59	33.5%	$8.90/$11.90	106	33.7%
$1232.5	$21.40/$26.30	20	30.5%	$10.40/$13.00	36	34.0%
$1235	$20.70/$25.55	50	32.0%	$11.50/$14.45	24	34.8%
$1240	$17.45/$21.35	55	29.7%	$13.15/$14.95	136	31.9%
$1245	$16.05/$19.65	64	31.4%	$15.15/$18.35	31	33.8%
$1250	$14.55/$16.00	530	29.4%	$17.25/$20.90	120	33.8%
$1255	$12.50/$14.35	50	30.4%	$20.75/$24.80	69	35.8%
$1260	$8.95/$12.50	154	30.7%	$23.50/$27.95	35	36.3%
$1265	$8.65/$10.00	241	29.5%	$27.00/$35.25	43	43.8%
$1270	$6.25/$8.85	571	30.3%	$31.50/$36.45	26	40.2%
$1275	$6.30/$7.70	190	30.9%	$33.35/$40.60	220	41.7%
$1280	$4.30/$6.50	147	31.0%	$37.30/$45.05	55	43.6%
$1285	$3.25/$5.40	59	31.0%	$39.80/$52.10	17	50.4%
$1290	$3.20/$4.55	168	31.2%	$45.25/$55.15	34	49.4%
$1295	$2.26/$3.65	113	31.0%	$48.90/$58.40	35	48.5%
$1300	$2.40/$2.80	508	30.4%	$53.75/$63.45	28	51.1%
$1305	$1.50/$2.50	34	31.3%	—	—	—
$1310	$1.10/$2.11	36	31.8%	—	—	—
$1315	$0.90/$1.82	12	32.3%	—	—	—
$1320	$0.94/$1.30	561	31.5%	$70.45/$83.30	7	60.5%
$1325	$0.49/$1.20	43	32.6%	$77.05/$88.10	5	62.3%
$1330	$0.57/$1.11	12	33.6%	$81.90/$92.95	8	64.2%
$1335	$0.40/$0.89	27	33.6%	$86.40/$97.85	11	50.6%
$1340	$0.45/$0.63	676	33.0%	$91.00/$102.80	4	51.7%
$1345	$0.11/$0.80	48	35.9%	—	—	—
$1350	$0.34/$0.52	39	34.7%	—	—	—
$1355	$0.07/$0.57	29	36.5%	—	—	—
$1360	$0.16/$0.28	287	34.0%	$110.75/$122.65	4	58.4%
$1365	$0.10/$0.52	15	38.6%	—	—	—
$1370	$0.07/$0.43	104	38.8%	—	—	—
$1375	$0.06/$0.32	2	38.4%	—	—	—
$1380	$0.01/$0.41	122	41.0%	$130.50/$142.60	0	64.7%
$1385	$0.00/$0.93	23	48.2%	—	—	—
$1390	$0.00/$0.35	35	42.6%	—	—	—
$1395	$0.00/$0.50	36	46.1%	—	—	—
$1400	$0.05/$0.18	943	41.2%	$150.70/$162.60	0	71.8%
$1405	$0.00/$0.71	2	51.2%	—	—	—
$1410	$0.00/$2.99	70	59.7%	—	—	—
$1420	$0.00/$0.35	129	49.6%	$170.40/$182.60	0	77.6%
$1440	$0.00/$0.30	263	53.1%	$190.95/$202.50	2	84.8%
$1460	$0.00/$0.31	83	53.1%	$210.70/$223.50	0	92.6%
$1480	$0.00/$0.30	168	56.9%	$230.55/$242.80	1	96.4%
$1500	$0.00/$0.05	195	51.4%	—	—	—
$1520	$0.00/$0.05	161	54.7%	—	—	—
$1540	$0.00/$0.05	49	57.8%	—	—	—
$1560	$0.00/$0.05	88	61.3%	—	—	—
$1580	$0.00/$0.05	19	64.5%	—	—	—
$1600	$0.01/$0.02	79	64.8%	—	—	—
$1620	$0.00/$0.02	107	65.6%	$369.90/$383.25	0	133.0%
$1640	$0.00/$0.05	105	73.4%	—	—	—

옵션 분석

옵션 시장이 보는 가격대와 기대 변동성

지금 보는 페이지예요

옵션 시장 요약

지난 AI 분석

일라이릴리, Eli Lilly and Company (LLY) · 2026년 8월 21일 미국 장마감 기준

만기별 해석

2026-08-21 (신중)
2026년 8월 만기 옵션은 풋/콜 비율이 1.17로 풋옵션 미결제약정이 우세하여 시장 참여자들이 하방 위험을 헤지하고 있습니다. 최대 고통 지점이 1190달러로 현재 주가보다 낮아 만기 시 주가가 이 부근으로 수렴할 가능성이 있으며, 1300달러 콜에 대규모 미결제약정이 있어 상승 시도 시 강한 저항이 예상됩니다. ATM 내재변동성이 15.4%로 낮아 시장은 큰 변동성을 예상하지 않지만, 풋옵션 비중이 높아 전반적으로 신중한 분위기입니다.

시그널

[약세] 풋/콜 비율이 1.17로 풋옵션 미결제약정이 우세하여 시장의 방어적 포지션이 강합니다.
[약세] 최대 고통 지점(1190달러)이 현재 주가보다 낮아 만기까지 주가가 하락 압력을 받을 수 있습니다.
[중립] ATM 내재변동성이 15.4%로 낮아 시장의 변동성 기대가 크지 않습니다.
[약세] 1300달러 콜에 대규모 미결제약정이 있어 상승 시 강한 저항이 예상됩니다.
[중립] 거래량이 1300달러와 1280달러 콜에 집중되어 단기적으로 상승 시도가 있었으나, 1250달러에서는 풋 거래가 활발해 혼조세를 보입니다.

만기

Max Pain

$1,210

P/C Ratio

1.67

ATM IV

29.4%

Imp. Move

±3.1%

Open Interest 분포 (Strike별)

Call OIPut OIMax Pain현재가

Strike별 Open Interest 데이터
Strike	Call OI	Put OI
610	0	228
620	0	97
630	0	124
640	0	325
650	0	55
660	0	495
670	0	192
680	0	386
690	0	216
700	0	390
710	0	313
720	0	903
730	0	271
740	0	616
750	0	263
760	0	62
770	0	73
780	0	168
785	0	5
790	0	15
795	0	8
800	1	685
805	0	43
810	0	63
815	0	30
820	0	12
825	0	28
830	0	35
835	0	112
840	0	72
845	0	3
850	0	21
855	0	120
860	0	58
865	0	142
870	0	109
875	0	66
880	0	136
885	0	96
890	0	281
895	0	20
900	12	93
905	0	65
910	0	29
915	0	25
920	0	116
925	2	121
930	0	70
935	0	212
940	1	120
945	1	81
950	0	244
955	0	61
960	0	61
965	1	58
970	7	43
975	0	43
980	10	100
985	0	6
990	0	156
995	0	85
1000	6	121
1005	0	127
1010	3	55
1015	0	80
1020	10	161
1025	3	76
1030	3	185
1035	0	115
1040	0	92
1045	2	52
1050	6	206
1055	2	53
1060	4	75
1065	4	20
1070	5	88
1075	11	57
1080	15	104
1085	5	79
1090	16	83
1095	2	133
1100	13	168
1105	6	34
1110	13	53
1115	7	71
1120	74	103
1125	53	85
1130	12	59
1135	10	45
1140	20	115
1145	25	148
1150	35	284
1155	19	96
1160	41	192
1165	29	55
1167.5	3	19
1170	33	75
1172.5	3	21
1175	8	327
1177.5	14	14
1180	38	685
1185	66	213
1190	37	204
1192.5	6	23
1195	16	118
1200	473	183
1202.5	11	11
1205	54	21
1207.5	8	25
1210	293	152
1212.5	51	48
1215	53	116
1217.5	8	19
1220	356	131
1222.5	3	13
1225	56	72
1227.5	13	42
1230	59	106
1232.5	20	36
1235	50	24
1240	55	136
1245	64	31
1250	530	120
1255	50	69
1260	154	35
1265	241	43
1270	571	26
1275	190	220
1280	147	55
1285	59	17
1290	168	34
1295	113	35
1300	508	28
1305	34	0
1310	36	0
1315	12	0
1320	561	7
1325	43	5
1330	12	8
1335	27	11
1340	676	4
1345	48	0
1350	39	0
1355	29	0
1360	287	4
1365	15	0
1370	104	0
1375	2	0
1380	122	0
1385	23	0
1390	35	0
1395	36	0
1400	943	0
1405	2	0
1410	70	0
1420	129	0
1440	263	2
1460	83	0
1480	168	1
1500	195	0
1520	161	0
1540	49	0
1560	88	0
1580	19	0
1600	79	0
1620	107	0
1640	105	0

Volume 분포 (Strike별)

Call VolPut Vol현재가

Strike별 거래량 데이터
Strike	Call Volume	Put Volume
610	0	22
620	0	22
630	0	2
640	0	10
650	0	8
660	0	7
670	0	143
680	0	91
690	0	39
700	0	78
710	0	50
720	0	37
730	0	250
740	0	470
750	0	58
760	0	20
770	0	1
780	0	86
785	0	7
790	0	52
795	0	146
800	0	155
805	0	58
810	0	10
815	0	0
820	0	20
825	0	33
830	0	20
835	0	20
840	0	20
845	0	61
850	0	20
855	0	123
860	0	86
865	0	30
870	0	18
875	0	119
880	0	53
885	0	53
890	0	261
895	0	19
900	10	142
905	0	229
910	0	70
915	0	104
920	0	68
925	1	9
930	0	1
935	0	248
940	1	20
945	0	3
950	1	60
955	0	22
960	0	3
965	0	54
970	0	26
975	0	11
980	0	220
985	0	1
990	0	1
995	0	145
1000	1	2
1005	0	19
1010	1	13
1015	0	202
1020	2	1
1025	3	1
1030	2	1
1035	0	171
1040	0	76
1045	2	98
1050	1	32
1055	1	11
1060	2	6
1065	2	2
1070	2	14
1075	9	1
1080	3	71
1085	9	5
1090	5	33
1095	1	27
1100	5	37
1105	4	2
1110	1	3
1115	2	2
1120	1	16
1125	2	14
1130	3	14
1135	2	9
1140	2	101
1145	1	37
1150	32	59
1155	1	3
1160	1	51
1165	2	58
1167.5	4	4
1170	4	91
1172.5	2	3
1175	1	32
1177.5	1	19
1180	1	69
1185	1	23
1190	11	34
1192.5	2	9
1195	4	55
1200	18	72
1202.5	2	10
1205	1	14
1207.5	2	3
1210	1	33
1212.5	2	4
1215	2	51
1217.5	2	1
1220	3	75
1222.5	3	12
1225	14	17
1227.5	7	18
1230	13	38
1232.5	2	6
1235	6	18
1240	58	47
1245	84	33
1250	126	22
1255	18	17
1260	35	5
1265	23	1
1270	33	4
1275	62	15
1280	84	13
1285	11	1
1290	123	4
1295	48	11
1300	263	1
1305	14	0
1310	41	0
1315	12	0
1320	54	5
1325	30	10
1330	24	13
1335	8	16
1340	207	8
1345	59	0
1350	89	0
1355	2	0
1360	55	1
1365	106	0
1370	16	0
1375	127	0
1380	212	2
1385	20	0
1390	60	0
1395	35	0
1400	111	3
1405	52	0
1410	4	0
1420	2	0
1440	24	2
1460	6	0
1480	56	3
1500	33	0
1520	36	0
1540	4	0
1560	2	0
1580	1	0
1600	41	0
1620	45	0
1640	10	0

LLY 2026-08-28 옵션 chain (Strike별 콜/풋 가격, OI, IV)
Strike	Call (Bid/Ask)	Call OI	Call IV	Put (Bid/Ask)	Put OI	Put IV
$610	—	—	—	$0.00/$0.01	228	165.6%
$620	—	—	—	$0.00/$0.20	97	203.5%
$630	—	—	—	$0.00/$0.05	124	178.1%
$640	—	—	—	$0.00/$0.21	325	195.7%
$650	—	—	—	$0.00/$0.01	55	153.1%
$660	$577.85/$592.60	0	306.8%	$0.00/$0.04	495	164.1%
$670	—	—	—	$0.00/$0.23	192	184.8%
$680	—	—	—	$0.00/$0.08	386	164.8%
$690	—	—	—	$0.00/$0.05	216	155.5%
$700	—	—	—	$0.00/$0.01	390	134.4%
$710	—	—	—	$0.00/$0.07	313	152.3%
$720	—	—	—	$0.00/$0.13	903	156.3%
$730	—	—	—	$0.00/$0.02	271	132.8%
$740	—	—	—	$0.00/$0.12	616	148.0%
$750	—	—	—	$0.00/$0.05	263	134.4%
$760	—	—	—	$0.00/$0.05	62	131.3%
$770	—	—	—	$0.00/$0.05	73	128.1%
$780	—	—	—	$0.00/$0.05	168	125.0%
$785	—	—	—	$0.00/$0.05	5	123.4%
$790	—	—	—	$0.00/$0.05	15	121.9%
$795	—	—	—	$0.00/$0.04	8	118.0%
$800	$438.00/$451.00	1	208.9%	$0.00/$0.05	685	118.8%
$805	—	—	—	$0.00/$0.05	43	117.2%
$810	—	—	—	$0.00/$0.05	63	115.6%
$815	—	—	—	$0.00/$0.05	30	114.1%
$820	—	—	—	$0.00/$0.05	12	112.5%
$825	—	—	—	$0.00/$0.05	28	110.9%
$830	—	—	—	$0.00/$0.05	35	109.4%
$835	—	—	—	$0.00/$0.05	112	107.8%
$840	—	—	—	$0.00/$0.05	72	106.3%
$845	—	—	—	$0.00/$0.05	3	104.7%
$850	—	—	—	$0.00/$0.05	21	103.1%
$855	—	—	—	$0.00/$0.05	120	101.6%
$860	—	—	—	$0.00/$0.05	58	100.0%
$865	—	—	—	$0.00/$0.05	142	98.8%
$870	$368.05/$380.75	0	172.1%	$0.00/$0.05	109	97.3%
$875	—	—	—	$0.00/$0.05	66	96.1%
$880	—	—	—	$0.00/$0.05	136	94.5%
$885	—	—	—	$0.00/$0.05	96	93.0%
$890	—	—	—	$0.00/$0.05	281	91.4%
$895	—	—	—	$0.00/$0.05	20	90.2%
$900	$336.80/$351.10	12	161.5%	$0.01/$0.05	93	89.8%
$905	—	—	—	$0.00/$0.05	65	87.5%
$910	—	—	—	$0.00/$0.53	29	107.7%
$915	—	—	—	$0.01/$0.17	25	94.7%
$920	—	—	—	$0.02/$0.09	116	89.1%
$925	$313.60/$325.50	2	144.7%	$0.00/$0.30	121	96.4%
$930	—	—	—	$0.00/$2.09	70	120.8%
$935	—	—	—	$0.00/$4.05	212	132.3%
$940	$298.15/$310.95	1	142.1%	$0.00/$2.64	120	121.3%
$945	$293.15/$305.40	1	135.0%	$0.00/$2.89	81	121.0%
$950	$288.15/$302.90	0	151.7%	$0.00/$0.39	244	91.1%
$955	—	—	—	$0.00/$3.00	61	117.8%
$960	—	—	—	$0.00/$0.20	61	82.0%
$965	$273.15/$286.65	1	136.3%	$0.00/$3.00	58	113.9%
$970	$268.15/$282.85	7	142.0%	$0.00/$1.18	43	97.2%
$975	—	—	—	$0.00/$0.93	43	92.5%
$980	$257.40/$272.30	10	133.9%	$0.00/$1.16	100	93.5%
$985	—	—	—	$0.00/$0.91	6	88.8%
$990	—	—	—	$0.00/$0.95	156	87.6%
$995	—	—	—	$0.00/$0.93	85	85.7%
$1000	$238.20/$252.40	6	125.4%	$0.00/$1.16	121	86.6%
$1005	—	—	—	$0.00/$2.06	127	92.4%
$1010	$228.20/$242.90	3	123.7%	$0.00/$1.04	55	81.9%
$1015	—	—	—	$0.00/$2.90	80	93.9%
$1020	$218.20/$231.00	10	107.7%	$0.00/$2.66	161	90.7%
$1025	$213.20/$225.70	3	103.5%	$0.00/$2.75	76	89.3%
$1030	$208.25/$220.90	3	102.8%	$0.00/$2.68	185	87.1%
$1035	—	—	—	$0.09/$0.23	115	63.4%
$1040	—	—	—	$0.09/$0.23	92	61.9%
$1045	$193.25/$208.00	2	108.3%	$0.00/$1.10	52	70.8%
$1050	$188.25/$201.65	6	98.9%	$0.05/$0.19	206	57.1%
$1055	$183.25/$196.00	2	92.9%	$0.00/$0.63	53	62.5%
$1060	$178.25/$190.90	4	90.2%	$0.00/$0.40	75	57.6%
$1065	$173.30/$188.00	4	99.2%	$0.00/$0.37	20	55.6%
$1070	$168.30/$183.05	5	97.2%	$0.00/$1.21	88	63.5%
$1075	$163.30/$176.00	11	84.5%	$0.00/$0.51	57	54.8%
$1080	$159.90/$170.45	15	79.2%	$0.00/$0.75	104	56.1%
$1085	$153.30/$166.00	5	80.4%	$0.00/$1.46	79	60.2%
$1090	$147.90/$160.65	16	76.3%	$0.00/$0.51	83	50.3%
$1095	$143.35/$155.75	2	74.8%	$0.12/$0.27	133	49.2%
$1100	$138.35/$150.90	13	73.6%	$0.10/$0.30	168	48.3%
$1105	$133.40/$146.10	6	72.5%	$0.00/$0.80	34	54.3%
$1110	$128.40/$141.40	13	71.9%	$0.05/$0.34	53	46.1%
$1115	$123.45/$136.25	7	69.1%	$0.00/$0.70	71	49.8%
$1120	$118.45/$130.25	74	61.9%	$0.20/$0.39	103	43.9%
$1125	$114.05/$126.50	53	66.0%	$0.02/$0.63	85	45.6%
$1130	$109.40/$122.85	12	69.3%	$0.12/$0.48	59	42.1%
$1135	$103.60/$116.95	10	63.5%	$0.01/$0.55	45	41.4%
$1140	$100.05/$111.85	20	60.9%	$0.17/$0.60	115	40.3%
$1145	$93.80/$108.50	25	64.7%	$0.21/$0.67	148	39.4%
$1150	$88.00/$101.70	35	56.0%	$0.30/$0.74	284	38.4%
$1155	$83.90/$96.05	19	51.2%	$0.32/$0.90	96	38.0%
$1160	$79.60/$91.80	41	51.9%	$0.46/$1.04	192	37.3%
$1165	$74.70/$86.90	29	50.1%	$0.59/$1.22	55	36.7%
$1167.5	$71.80/$85.05	3	51.1%	$0.41/$1.69	19	38.5%
$1170	$69.40/$84.00	33	54.5%	$0.67/$1.51	75	36.6%
$1172.5	$67.00/$78.90	3	45.0%	$0.80/$1.62	21	36.2%
$1175	$64.60/$76.85	8	45.4%	$0.83/$1.66	327	35.4%
$1177.5	$62.25/$74.55	14	44.9%	$1.06/$1.89	14	35.6%
$1180	$60.65/$71.35	38	41.5%	$1.29/$1.93	685	34.8%
$1185	$57.45/$67.00	66	41.3%	$1.46/$2.49	213	35.1%
$1190	$52.20/$65.20	37	47.7%	$1.85/$3.40	204	36.1%
$1192.5	$47.90/$59.80	6	38.7%	$2.00/$3.50	23	35.3%
$1195	$46.95/$56.95	16	36.5%	$2.80/$3.60	118	34.5%
$1200	$43.90/$55.45	473	43.0%	$3.00/$3.75	183	32.6%
$1202.5	$39.35/$50.90	11	36.7%	$3.35/$4.90	11	34.6%
$1205	$38.90/$48.90	54	36.7%	$3.55/$5.10	21	33.9%
$1207.5	$35.30/$47.45	8	37.8%	$3.55/$5.85	25	34.5%
$1210 Max Pain	$34.40/$44.00	293	34.3%	$4.40/$6.10	152	33.8%
$1212.5	$31.60/$42.85	51	36.0%	$4.70/$6.95	48	34.4%
$1215	$32.65/$39.30	53	32.3%	$5.55/$7.45	116	34.1%
$1217.5	$29.85/$37.95	8	33.4%	$5.85/$8.25	19	34.4%
$1220	$29.00/$36.80	356	34.7%	$7.85/$8.95	131	34.4%
$1222.5	$27.05/$34.20	3	33.0%	$7.80/$9.85	13	34.6%
$1225	$26.15/$32.05	56	32.1%	$7.75/$10.25	72	33.8%
$1227.5	$23.90/$30.95	13	33.2%	$8.65/$10.90	42	33.5%
$1230	$22.70/$29.50	59	33.5%	$8.90/$11.90	106	33.7%
$1232.5	$21.40/$26.30	20	30.5%	$10.40/$13.00	36	34.0%
$1235	$20.70/$25.55	50	32.0%	$11.50/$14.45	24	34.8%
$1240	$17.45/$21.35	55	29.7%	$13.15/$14.95	136	31.9%
$1245	$16.05/$19.65	64	31.4%	$15.15/$18.35	31	33.8%
$1250	$14.55/$16.00	530	29.4%	$17.25/$20.90	120	33.8%
$1255	$12.50/$14.35	50	30.4%	$20.75/$24.80	69	35.8%
$1260	$8.95/$12.50	154	30.7%	$23.50/$27.95	35	36.3%
$1265	$8.65/$10.00	241	29.5%	$27.00/$35.25	43	43.8%
$1270	$6.25/$8.85	571	30.3%	$31.50/$36.45	26	40.2%
$1275	$6.30/$7.70	190	30.9%	$33.35/$40.60	220	41.7%
$1280	$4.30/$6.50	147	31.0%	$37.30/$45.05	55	43.6%
$1285	$3.25/$5.40	59	31.0%	$39.80/$52.10	17	50.4%
$1290	$3.20/$4.55	168	31.2%	$45.25/$55.15	34	49.4%
$1295	$2.26/$3.65	113	31.0%	$48.90/$58.40	35	48.5%
$1300	$2.40/$2.80	508	30.4%	$53.75/$63.45	28	51.1%
$1305	$1.50/$2.50	34	31.3%	—	—	—
$1310	$1.10/$2.11	36	31.8%	—	—	—
$1315	$0.90/$1.82	12	32.3%	—	—	—
$1320	$0.94/$1.30	561	31.5%	$70.45/$83.30	7	60.5%
$1325	$0.49/$1.20	43	32.6%	$77.05/$88.10	5	62.3%
$1330	$0.57/$1.11	12	33.6%	$81.90/$92.95	8	64.2%
$1335	$0.40/$0.89	27	33.6%	$86.40/$97.85	11	50.6%
$1340	$0.45/$0.63	676	33.0%	$91.00/$102.80	4	51.7%
$1345	$0.11/$0.80	48	35.9%	—	—	—
$1350	$0.34/$0.52	39	34.7%	—	—	—
$1355	$0.07/$0.57	29	36.5%	—	—	—
$1360	$0.16/$0.28	287	34.0%	$110.75/$122.65	4	58.4%
$1365	$0.10/$0.52	15	38.6%	—	—	—
$1370	$0.07/$0.43	104	38.8%	—	—	—
$1375	$0.06/$0.32	2	38.4%	—	—	—
$1380	$0.01/$0.41	122	41.0%	$130.50/$142.60	0	64.7%
$1385	$0.00/$0.93	23	48.2%	—	—	—
$1390	$0.00/$0.35	35	42.6%	—	—	—
$1395	$0.00/$0.50	36	46.1%	—	—	—
$1400	$0.05/$0.18	943	41.2%	$150.70/$162.60	0	71.8%
$1405	$0.00/$0.71	2	51.2%	—	—	—
$1410	$0.00/$2.99	70	59.7%	—	—	—
$1420	$0.00/$0.35	129	49.6%	$170.40/$182.60	0	77.6%
$1440	$0.00/$0.30	263	53.1%	$190.95/$202.50	2	84.8%
$1460	$0.00/$0.31	83	53.1%	$210.70/$223.50	0	92.6%
$1480	$0.00/$0.30	168	56.9%	$230.55/$242.80	1	96.4%
$1500	$0.00/$0.05	195	51.4%	—	—	—
$1520	$0.00/$0.05	161	54.7%	—	—	—
$1540	$0.00/$0.05	49	57.8%	—	—	—
$1560	$0.00/$0.05	88	61.3%	—	—	—
$1580	$0.00/$0.05	19	64.5%	—	—	—
$1600	$0.01/$0.02	79	64.8%	—	—	—
$1620	$0.00/$0.02	107	65.6%	$369.90/$383.25	0	133.0%
$1640	$0.00/$0.05	105	73.4%	—	—	—

옵션 분석

옵션 시장이 보는 가격대와 기대 변동성

지금 보는 페이지예요

일라이릴리, Eli Lilly and Company (LLY) 옵션 시장 분석

옵션 시장 요약

만기별 해석

시그널

차트 분석

뉴스 분석

펀더멘털 분석

재무제표

옵션 분석

공포 탐욕 지수

의회 거래

AI 종합 분석

일라이릴리, Eli Lilly and Company (LLY) 옵션 시장 분석

옵션 시장 요약

만기별 해석

시그널

차트 분석

뉴스 분석

펀더멘털 분석

재무제표

옵션 분석

공포 탐욕 지수

의회 거래

AI 종합 분석

일라이릴리, Eli Lilly and Company (LLY) 옵션 시장 분석

일라이릴리, Eli Lilly and Company (LLY) 옵션 분석 개요

옵션 시장 요약

만기별 해석

시그널

차트 분석

뉴스 분석

펀더멘털 분석

재무제표

옵션 분석

공포 탐욕 지수

의회 거래

AI 종합 분석

일라이릴리, Eli Lilly and Company (LLY) 옵션 시장 분석

일라이릴리, Eli Lilly and Company (LLY) 옵션 분석 개요

옵션 시장 요약

만기별 해석

시그널

차트 분석

뉴스 분석

펀더멘털 분석

재무제표

옵션 분석

공포 탐욕 지수

의회 거래

AI 종합 분석