머피 USA, Murphy USA Inc. (MUSA) 옵션 시장을 AI가 한국어로 해석합니다. 만기별 Max Pain, Put/Call Ratio, ATM IV, Implied Move 등 핵심 지표와 Strike별 Open Interest 분포를 함께 살펴볼 수 있습니다.
현재 거래 가능한 만기일은 총 5개이며, 가장 가까운 만기는 2026-07-17입니다.
$460
0.34
39.7%
±9.3%
| Strike | Call OI | Put OI |
|---|---|---|
| 200 | 1 | 0 |
| 220 | 0 | 1 |
| 240 | 0 | 0 |
| 250 | 0 | 0 |
| 260 | 0 | 1 |
| 270 | 2 | 0 |
| 280 | 0 | 7 |
| 290 | 0 | 5 |
| 300 | 0 | 2 |
| 310 | 1 | 1 |
| 320 | 0 | 1 |
| 330 | 1 | 0 |
| 340 | 0 | 0 |
| 350 | 0 | 9 |
| 360 | 0 | 30 |
| 370 | 0 | 0 |
| 380 | 0 | 0 |
| 390 | 1 | 3 |
| 400 | 0 | 1 |
| 420 | 0 | 2 |
| 430 | 2 | 2 |
| 440 | 15 | 3 |
| 450 | 5 | 15 |
| 460 | 305 | 2 |
| 470 | 5 | 13 |
| 480 | 20 | 4 |
| 490 | 7 | 6 |
| 500 | 25 | 39 |
| 510 | 0 | 1 |
| 520 | 8 | 40 |
| 540 | 52 | 4 |
| 550 | 1 | 1 |
| 560 | 20 | 8 |
| 570 | 1 | 0 |
| 580 | 17 | 2 |
| 590 | 0 | 2 |
| 600 | 37 | 3 |
| 610 | 2 | 0 |
| 620 | 30 | 0 |
| 630 | 14 | 0 |
| 640 | 7 | 2 |
| 650 | 0 | 0 |
| 660 | 8 | 0 |
| 670 | 2 | 0 |
| 680 | 1 | 0 |
| 700 | 1 | 0 |
| 720 | 1 | 0 |
| 740 | 1 | 0 |
| 750 | 1 | 0 |
| 760 | 1 | 0 |
| 770 | 1 | 0 |
| 780 | 30 | 0 |
| Strike | Call Volume | Put Volume |
|---|---|---|
| 200 | 1 | 0 |
| 220 | 0 | 1 |
| 240 | 1 | 10 |
| 250 | 0 | 2 |
| 260 | 0 | 0 |
| 270 | 0 | 25 |
| 280 | 0 | 64 |
| 290 | 0 | 26 |
| 300 | 0 | 2 |
| 310 | 1 | 0 |
| 320 | 0 | 1 |
| 330 | 0 | 1 |
| 340 | 0 | 1 |
| 350 | 0 | 26 |
| 360 | 1 | 29 |
| 370 | 0 | 4 |
| 380 | 1 | 1 |
| 390 | 0 | 1 |
| 400 | 0 | 0 |
| 420 | 1 | 1 |
| 430 | 1 | 1 |
| 440 | 15 | 1 |
| 450 | 0 | 10 |
| 460 | 1 | 0 |
| 470 | 1 | 1 |
| 480 | 15 | 1 |
| 490 | 1 | 5 |
| 500 | 1 | 15 |
| 510 | 0 | 1 |
| 520 | 1 | 1 |
| 540 | 1 | 3 |
| 550 | 1 | 1 |
| 560 | 2 | 3 |
| 570 | 0 | 0 |
| 580 | 1 | 2 |
| 590 | 0 | 0 |
| 600 | 1 | 3 |
| 610 | 0 | 0 |
| 620 | 1 | 3 |
| 630 | 12 | 0 |
| 640 | 2 | 2 |
| 650 | 1 | 0 |
| 660 | 5 | 1 |
| 670 | 0 | 0 |
| 680 | 1 | 0 |
| 700 | 0 | 1 |
| 720 | 0 | 1 |
| 740 | 1 | 0 |
| 750 | 1 | 0 |
| 760 | 1 | 0 |
| 770 | 1 | 0 |
| 780 | 1 | 0 |
| Strike | Call (Bid/Ask) | Call OI | Call IV | Put (Bid/Ask) | Put OI | Put IV |
|---|---|---|---|---|---|---|
| $200 | $343.00/$352.30 | 1 | 385.3% | — | — | — |
| $220 | — | — | — | $0.00/$4.10 | 1 | 197.9% |
| $240 | $0.00/$0.00 | 0 | 0.0% | $0.00/$0.00 | 0 | 50.0% |
| $250 | — | — | — | $0.00/$0.00 | 0 | 50.0% |
| $260 | — | — | — | $0.00/$3.70 | 1 | 160.5% |
| $270 | $310.00/$318.60 | 2 | 436.0% | $0.00/$0.00 | 0 | 50.0% |
| $280 | — | — | — | $0.00/$3.80 | 7 | 146.2% |
| $290 | — | — | — | $0.00/$4.10 | 5 | 141.0% |
| $300 | — | — | — | $0.00/$4.80 | 2 | 138.1% |
| $310 | $235.00/$242.30 | 1 | 241.5% | $1.25/$5.70 | 1 | 141.6% |
| $320 | — | — | — | $2.20/$6.50 | 1 | 141.4% |
| $330 | $215.30/$222.50 | 1 | 221.3% | $0.00/$0.00 | 0 | 50.0% |
| $340 | — | — | — | $0.00/$0.00 | 0 | 25.0% |
| $350 | — | — | — | $0.00/$4.80 | 9 | 105.2% |
| $360 | $0.00/$0.00 | 0 | 0.0% | $6.70/$10.60 | 30 | 136.8% |
| $370 | $0.00/$0.00 | 0 | 0.0% | $0.00/$0.00 | 0 | 25.0% |
| $380 | $0.00/$0.00 | 0 | 0.0% | $0.00/$0.00 | 0 | 25.0% |
| $390 | $41.20/$45.10 | 1 | 0.0% | $0.00/$4.80 | 3 | 81.5% |
| $400 | $0.00/$0.00 | 0 | 0.0% | $0.00/$4.80 | 1 | 75.9% |
| $420 | $0.00/$0.00 | 0 | 0.0% | $0.00/$4.80 | 2 | 64.9% |
| $430 | $94.20/$100.40 | 2 | 68.3% | $0.05/$7.80 | 2 | 67.6% |
| $440 | $108.50/$115.90 | 15 | 129.1% | $0.00/$4.80 | 3 | 54.2% |
| $450 | $15.90/$19.50 | 5 | 0.0% | $0.05/$7.80 | 15 | 56.0% |
| $460 Max Pain | $89.40/$97.50 | 305 | 114.8% | $0.05/$7.90 | 2 | 50.4% |
| $470 | $96.50/$105.20 | 5 | 145.8% | $1.05/$8.40 | 13 | 58.9% |
| $480 | $47.70/$54.00 | 20 | 50.0% | $3.30/$9.10 | 4 | 54.0% |
| $490 | $39.30/$44.20 | 7 | 43.8% | $4.40/$10.00 | 6 | 49.2% |
| $500 | $31.50/$38.70 | 25 | 47.3% | $5.20/$13.00 | 39 | 48.7% |
| $510 | — | — | — | $9.70/$16.00 | 1 | 46.9% |
| $520 | $18.30/$23.20 | 8 | 39.7% | $13.60/$20.00 | 40 | 46.0% |
| $540 | $8.70/$14.00 | 52 | 39.4% | $23.40/$30.00 | 4 | 44.1% |
| $550 | $6.00/$11.00 | 1 | 40.3% | $30.40/$37.00 | 1 | 45.2% |
| $560 | $4.30/$8.00 | 20 | 39.7% | $38.00/$44.00 | 8 | 45.1% |
| $570 | $1.95/$6.60 | 1 | 41.7% | — | — | — |
| $580 | $0.30/$6.90 | 17 | 47.5% | $53.80/$61.00 | 2 | 48.7% |
| $590 | — | — | — | $63.70/$69.30 | 2 | 48.6% |
| $600 | $0.35/$7.60 | 37 | 59.0% | $56.10/$63.00 | 3 | 0.0% |
| $610 | $0.00/$3.00 | 2 | 47.6% | — | — | — |
| $620 | $0.00/$2.40 | 30 | 48.5% | $92.10/$98.20 | 0 | 57.5% |
| $630 | $0.00/$2.20 | 14 | 51.0% | — | — | — |
| $640 | $0.00/$2.85 | 7 | 57.7% | $111.00/$118.00 | 2 | 64.2% |
| $650 | $0.00/$4.80 | 0 | 58.6% | — | — | — |
| $660 | $0.00/$1.50 | 8 | 56.0% | $75.50/$83.50 | 0 | 0.0% |
| $670 | $0.00/$2.10 | 2 | 55.1% | — | — | — |
| $680 | $0.00/$4.80 | 1 | 67.8% | — | — | — |
| $700 | $0.00/$4.80 | 1 | 73.6% | $170.00/$178.00 | 0 | 53.0% |
| $720 | $0.00/$4.80 | 1 | 79.1% | $190.70/$198.00 | 0 | 63.6% |
| $740 | $0.00/$3.40 | 1 | 79.1% | — | — | — |
| $750 | $0.00/$3.20 | 1 | 80.7% | — | — | — |
| $760 | $0.00/$3.20 | 1 | 83.0% | — | — | — |
| $770 | $0.00/$3.20 | 1 | 85.4% | — | — | — |
| $780 | $0.00/$3.20 | 30 | 87.7% | — | — | — |
기술적 지표 + AI 종합 리포트
실시간 뉴스 + 애널리스트 의견 분석
재무·밸류에이션·애널리스트 전망
손익계산서·재무상태표·현금흐름표
옵션 시장이 보는 가격대와 기대 변동성
지금 보는 페이지예요
단기 매매 심리 0~100 점수
상원·하원 의원 매매 공시와 AI 동향 해석
4축 통합 AI 결론 + 시나리오
