샌디스크, Sandisk Corporation (SNDK) · 2026년 9월 30일 미국 장마감 기준
SNDK는 지금 1,739.89달러에 거래되고 있습니다. 여기서 며칠 안 남은 옵션 시장을 보면, 만기가 다가오면서 가격이 거의 움직이지 않는 상태입니다. 앞으로 이틀 안에 주가가 움직일 수 있는 폭이 1,729.70달러에서 1,729.82달러 사이, 겨우 0.12달러 정도로 좁혀져 있습니다. 옵션 가격에 반영된 변동성이 거의 사라진 것입니다.
이렇게 만기가 임박하면, 옵션 시장 참여자들이 손해를 가장 적게 보는 가격대로 주가가 끌려가는 경향이 있습니다. 지금 그 가격은 1,700달러로, 현재 주가보다 1.72% 아래입니다. 만기까지 이틀 남은 상황에서 주가가 아래쪽으로 살짝 밀릴 수 있다는 뜻입니다.
위쪽으로는 2,000달러에 콜옵션 미결제 계약이 7,002건 쌓여 있습니다. 이는 많은 사람이 2,000달러에서 주가가 오르지 않을 것에 베팅했거나, 그 가격에 팔려는 포지션을 잡고 있다는 의미입니다. 주가가 그 근처로 올라가면 이들의 손실을 막기 위한 매도가 나오면서 저항처럼 작용할 수 있습니다. 1,900달러에도 2,566건이 쌓여 있어 위쪽은 여러 단계로 막혀 있는 구조입니다.
반대로 아래쪽에서는 1,600달러에 풋옵션 미결제가 2,112건으로 콜옵션 1,764건보다 많습니다. 현재 주가에서 7.5% 아래인 이 지점에 하락에 대비한 계약이 집중되어 있습니다.
전체적으로 콜옵션 쪽 계약이 풋옵션보다 약간 많아, 시장 참여자들은 상승 쪽에 조금 더 무게를 두고 있습니다. 다만 2,000달러, 1,900달러, 1,600달러 같은 주요 가격대의 매수·매도 호가가 제대로 표시되지 않아, 실제로 이 가격대에서 거래가 얼마나 활발한지는 확인하기 어렵습니다.
$1,700
0.89
76.0%
±5.6%
| Strike | Call OI | Put OI |
|---|---|---|
| 670 | 1 | 28 |
| 680 | 0 | 36 |
| 690 | 0 | 4 |
| 700 | 0 | 43 |
| 710 | 0 | 0 |
| 720 | 0 | 50 |
| 730 | 0 | 30 |
| 740 | 0 | 70 |
| 750 | 1 | 22 |
| 760 | 0 | 80 |
| 770 | 0 | 0 |
| 780 | 0 | 51 |
| 790 | 0 | 61 |
| 800 | 0 | 53 |
| 810 | 0 | 25 |
| 820 | 0 | 103 |
| 830 | 1 | 6 |
| 840 | 0 | 5 |
| 850 | 0 | 28 |
| 860 | 0 | 16 |
| 870 | 1 | 14 |
| 880 | 1 | 9 |
| 890 | 0 | 1 |
| 900 | 0 | 1731 |
| 910 | 10 | 126 |
| 920 | 0 | 140 |
| 930 | 0 | 57 |
| 940 | 2 | 22 |
| 950 | 0 | 222 |
| 960 | 0 | 49 |
| 970 | 0 | 67 |
| 975 | 0 | 184 |
| 980 | 0 | 92 |
| 985 | 1 | 67 |
| 990 | 0 | 78 |
| 995 | 0 | 122 |
| 1000 | 11 | 1609 |
| 1005 | 0 | 3 |
| 1010 | 0 | 7 |
| 1015 | 0 | 73 |
| 1020 | 0 | 54 |
| 1025 | 1 | 5 |
| 1030 | 0 | 4 |
| 1040 | 1 | 58 |
| 1045 | 0 | 62 |
| 1050 | 2 | 440 |
| 1055 | 0 | 32 |
| 1060 | 0 | 37 |
| 1065 | 2 | 26 |
| 1070 | 0 | 91 |
| 1075 | 1 | 9 |
| 1080 | 0 | 3 |
| 1085 | 0 | 6 |
| 1090 | 1 | 36 |
| 1095 | 0 | 16 |
| 1100 | 4 | 677 |
| 1105 | 0 | 38 |
| 1110 | 0 | 44 |
| 1115 | 0 | 35 |
| 1120 | 2 | 52 |
| 1125 | 0 | 66 |
| 1130 | 0 | 165 |
| 1135 | 0 | 18 |
| 1140 | 5 | 11 |
| 1145 | 0 | 1 |
| 1150 | 1 | 220 |
| 1155 | 0 | 13 |
| 1160 | 3 | 15 |
| 1165 | 0 | 18 |
| 1170 | 1 | 126 |
| 1175 | 0 | 6 |
| 1180 | 0 | 30 |
| 1185 | 0 | 104 |
| 1190 | 0 | 82 |
| 1195 | 2 | 38 |
| 1200 | 22 | 578 |
| 1205 | 0 | 39 |
| 1210 | 0 | 81 |
| 1215 | 0 | 34 |
| 1220 | 0 | 51 |
| 1225 | 0 | 23 |
| 1230 | 0 | 59 |
| 1235 | 0 | 9 |
| 1240 | 1 | 79 |
| 1245 | 0 | 2 |
| 1250 | 20 | 154 |
| 1255 | 0 | 9 |
| 1260 | 2 | 97 |
| 1265 | 0 | 4 |
| 1270 | 2 | 102 |
| 1275 | 0 | 6 |
| 1280 | 5 | 145 |
| 1285 | 0 | 2 |
| 1290 | 5 | 178 |
| 1295 | 0 | 59 |
| 1300 | 12 | 429 |
| 1305 | 7 | 160 |
| 1310 | 4 | 128 |
| 1315 | 6 | 106 |
| 1320 | 0 | 93 |
| 1325 | 0 | 46 |
| 1330 | 1 | 102 |
| 1335 | 0 | 76 |
| 1340 | 22 | 132 |
| 1345 | 0 | 109 |
| 1350 | 13 | 367 |
| 1355 | 4 | 45 |
| 1360 | 0 | 76 |
| 1365 | 5 | 29 |
| 1370 | 4 | 148 |
| 1375 | 10 | 98 |
| 1380 | 5 | 79 |
| 1385 | 2 | 58 |
| 1390 | 1 | 121 |
| 1395 | 1 | 113 |
| 1400 | 25 | 617 |
| 1405 | 3 | 30 |
| 1410 | 0 | 140 |
| 1415 | 3 | 74 |
| 1420 | 2 | 397 |
| 1425 | 11 | 57 |
| 1430 | 3 | 362 |
| 1435 | 3 | 64 |
| 1440 | 19 | 272 |
| 1445 | 8 | 70 |
| 1450 | 108 | 407 |
| 1455 | 10 | 105 |
| 1460 | 16 | 239 |
| 1465 | 11 | 128 |
| 1470 | 206 | 272 |
| 1475 | 70 | 107 |
| 1480 | 76 | 146 |
| 1485 | 41 | 398 |
| 1490 | 71 | 354 |
| 1495 | 203 | 280 |
| 1500 | 201 | 1476 |
| 1505 | 3 | 204 |
| 1510 | 17 | 229 |
| 1515 | 20 | 146 |
| 1520 | 128 | 189 |
| 1525 | 17 | 284 |
| 1530 | 47 | 478 |
| 1535 | 96 | 142 |
| 1540 | 67 | 427 |
| 1545 | 24 | 311 |
| 1550 | 144 | 1124 |
| 1555 | 47 | 140 |
| 1560 | 70 | 452 |
| 1565 | 26 | 125 |
| 1570 | 21 | 342 |
| 1575 | 67 | 228 |
| 1580 | 107 | 415 |
| 1585 | 53 | 234 |
| 1590 | 72 | 249 |
| 1595 | 62 | 296 |
| 1600 | 1764 | 2112 |
| 1605 | 101 | 178 |
| 1610 | 59 | 322 |
| 1615 | 17 | 151 |
| 1620 | 92 | 788 |
| 1625 | 78 | 334 |
| 1630 | 46 | 414 |
| 1635 | 119 | 146 |
| 1640 | 43 | 433 |
| 1645 | 36 | 247 |
| 1650 | 308 | 942 |
| 1655 | 25 | 270 |
| 1660 | 67 | 233 |
| 1665 | 130 | 101 |
| 1670 | 324 | 214 |
| 1675 | 110 | 226 |
| 1680 | 153 | 311 |
| 1685 | 79 | 294 |
| 1690 | 126 | 340 |
| 1695 | 91 | 112 |
| 1700 | 642 | 1338 |
| 1705 | 133 | 133 |
| 1710 | 397 | 275 |
| 1715 | 307 | 250 |
| 1720 | 360 | 167 |
| 1725 | 299 | 177 |
| 1730 | 342 | 145 |
| 1735 | 176 | 99 |
| 1740 | 248 | 303 |
| 1745 | 178 | 135 |
| 1750 | 957 | 546 |
| 1755 | 226 | 93 |
| 1760 | 288 | 224 |
| 1765 | 72 | 74 |
| 1770 | 557 | 141 |
| 1775 | 337 | 127 |
| 1780 | 504 | 233 |
| 1785 | 137 | 29 |
| 1790 | 351 | 77 |
| 1795 | 143 | 56 |
| 1800 | 1774 | 556 |
| 1805 | 113 | 83 |
| 1810 | 295 | 57 |
| 1812.5 | 79 | 15 |
| 1815 | 196 | 22 |
| 1817.5 | 54 | 0 |
| 1820 | 226 | 54 |
| 1822.5 | 42 | 8 |
| 1825 | 397 | 68 |
| 1827.5 | 29 | 0 |
| 1830 | 328 | 125 |
| 1832.5 | 27 | 0 |
| 1835 | 109 | 112 |
| 1837.5 | 14 | 3 |
| 1840 | 298 | 25 |
| 1845 | 74 | 177 |
| 1850 | 1262 | 153 |
| 1855 | 109 | 52 |
| 1860 | 397 | 151 |
| 1865 | 99 | 31 |
| 1870 | 212 | 75 |
| 1875 | 94 | 59 |
| 1880 | 143 | 52 |
| 1885 | 103 | 50 |
| 1890 | 168 | 111 |
| 1895 | 135 | 114 |
| 1900 | 2566 | 360 |
| 1910 | 501 | 116 |
| 1920 | 330 | 28 |
| 1930 | 136 | 6 |
| 1940 | 169 | 16 |
| 1950 | 1344 | 53 |
| 1960 | 154 | 5 |
| 1970 | 174 | 3 |
| 1980 | 299 | 5 |
| 1990 | 163 | 2 |
| 2000 | 7002 | 42 |
| 2010 | 189 | 13 |
| 2020 | 162 | 15 |
| 2030 | 158 | 17 |
| 2040 | 174 | 4 |
| 2050 | 754 | 19 |
| 2060 | 204 | 9 |
| 2070 | 86 | 14 |
| 2080 | 175 | 16 |
| 2090 | 130 | 7 |
| 2100 | 974 | 5 |
| 2110 | 88 | 7 |
| 2120 | 95 | 10 |
| 2130 | 140 | 1 |
| 2140 | 93 | 3 |
| 2150 | 322 | 2 |
| 2160 | 82 | 1 |
| 2170 | 320 | 0 |
| 2180 | 75 | 0 |
| 2190 | 43 | 1 |
| 2200 | 1028 | 0 |
| 2210 | 32 | 0 |
| 2220 | 105 | 0 |
| 2230 | 153 | 0 |
| 2240 | 68 | 0 |
| 2250 | 762 | 0 |
| 2260 | 373 | 0 |
| 2270 | 47 | 0 |
| 2280 | 59 | 0 |
| 2290 | 123 | 0 |
| 2300 | 601 | 0 |
| 2310 | 68 | 0 |
| 2320 | 164 | 0 |
| 2330 | 45 | 0 |
| 2340 | 24 | 0 |
| 2350 | 186 | 0 |
| 2360 | 100 | 0 |
| 2370 | 59 | 0 |
| 2380 | 72 | 0 |
| 2390 | 29 | 0 |
| 2400 | 556 | 0 |
| 2410 | 45 | 0 |
| 2420 | 44 | 0 |
| 2430 | 14 | 0 |
| 2440 | 13 | 0 |
| 2450 | 336 | 0 |
| 2460 | 41 | 0 |
| 2470 | 27 | 0 |
| 2480 | 24 | 0 |
| 2490 | 37 | 0 |
| 2500 | 799 | 0 |
| 2510 | 19 | 0 |
| 2520 | 10 | 0 |
| 2530 | 47 | 0 |
| 2540 | 20 | 0 |
| 2550 | 46 | 0 |
| 2560 | 54 | 0 |
| 2570 | 34 | 0 |
| 2580 | 21 | 0 |
| 2590 | 32 | 0 |
| 2600 | 706 | 0 |
| 2610 | 108 | 0 |
| 2620 | 39 | 0 |
| 2630 | 392 | 0 |
| 2640 | 3 | 0 |
| 2650 | 37 | 0 |
| 2660 | 0 | 0 |
| 2670 | 16 | 0 |
| 2680 | 5 | 0 |
| 2690 | 1 | 0 |
| 2700 | 87 | 0 |
| 2710 | 1 | 0 |
| 2730 | 1 | 0 |
| 2740 | 1 | 0 |
| 2750 | 5 | 0 |
| 2760 | 102 | 0 |
| 2770 | 4 | 0 |
| 2780 | 1 | 0 |
| 2800 | 7 | 0 |
| 2850 | 2 | 0 |
| 2860 | 312 | 0 |
| Strike | Call Volume | Put Volume |
|---|---|---|
| 670 | 0 | 1 |
| 680 | 0 | 1 |
| 690 | 0 | 5 |
| 700 | 0 | 1 |
| 710 | 0 | 10 |
| 720 | 0 | 1 |
| 730 | 0 | 1 |
| 740 | 0 | 1 |
| 750 | 1 | 1 |
| 760 | 0 | 5 |
| 770 | 0 | 0 |
| 780 | 0 | 43 |
| 790 | 0 | 2 |
| 800 | 0 | 12 |
| 810 | 0 | 3 |
| 820 | 0 | 51 |
| 830 | 1 | 2 |
| 840 | 0 | 2 |
| 850 | 0 | 2 |
| 860 | 0 | 4 |
| 870 | 1 | 1 |
| 880 | 1 | 20 |
| 890 | 1 | 9 |
| 900 | 0 | 11 |
| 910 | 0 | 9 |
| 920 | 0 | 1 |
| 930 | 0 | 15 |
| 940 | 0 | 9 |
| 950 | 0 | 10 |
| 960 | 0 | 25 |
| 970 | 0 | 4 |
| 975 | 0 | 1 |
| 980 | 0 | 26 |
| 985 | 6 | 20 |
| 990 | 0 | 1 |
| 995 | 0 | 1 |
| 1000 | 20 | 31 |
| 1005 | 0 | 2 |
| 1010 | 0 | 1 |
| 1015 | 2 | 16 |
| 1020 | 2 | 3 |
| 1025 | 1 | 3 |
| 1030 | 0 | 1 |
| 1040 | 1 | 2 |
| 1045 | 0 | 1 |
| 1050 | 1 | 21 |
| 1055 | 0 | 1 |
| 1060 | 0 | 29 |
| 1065 | 2 | 1 |
| 1070 | 0 | 2 |
| 1075 | 0 | 2 |
| 1080 | 0 | 1 |
| 1085 | 1 | 1 |
| 1090 | 0 | 2 |
| 1095 | 0 | 8 |
| 1100 | 2 | 4 |
| 1105 | 0 | 1 |
| 1110 | 0 | 3 |
| 1115 | 0 | 1 |
| 1120 | 1 | 1 |
| 1125 | 1 | 1 |
| 1130 | 0 | 1 |
| 1135 | 0 | 9 |
| 1140 | 5 | 4 |
| 1145 | 0 | 0 |
| 1150 | 0 | 20 |
| 1155 | 0 | 2 |
| 1160 | 2 | 15 |
| 1165 | 0 | 10 |
| 1170 | 0 | 1 |
| 1175 | 0 | 1 |
| 1180 | 0 | 4 |
| 1185 | 0 | 18 |
| 1190 | 0 | 3 |
| 1195 | 1 | 2 |
| 1200 | 2 | 26 |
| 1205 | 0 | 6 |
| 1210 | 1 | 3 |
| 1215 | 0 | 24 |
| 1220 | 0 | 7 |
| 1225 | 0 | 12 |
| 1230 | 0 | 1 |
| 1235 | 0 | 1 |
| 1240 | 1 | 25 |
| 1245 | 0 | 2 |
| 1250 | 2 | 23 |
| 1255 | 0 | 4 |
| 1260 | 1 | 96 |
| 1265 | 0 | 4 |
| 1270 | 1 | 17 |
| 1275 | 0 | 1 |
| 1280 | 1 | 15 |
| 1285 | 0 | 1 |
| 1290 | 10 | 4 |
| 1295 | 0 | 11 |
| 1300 | 4 | 122 |
| 1305 | 1 | 12 |
| 1310 | 8 | 1 |
| 1315 | 0 | 1 |
| 1320 | 4 | 2 |
| 1325 | 0 | 1 |
| 1330 | 2 | 44 |
| 1335 | 0 | 4 |
| 1340 | 20 | 33 |
| 1345 | 0 | 6 |
| 1350 | 1 | 77 |
| 1355 | 1 | 44 |
| 1360 | 0 | 22 |
| 1365 | 4 | 1 |
| 1370 | 2 | 39 |
| 1375 | 5 | 8 |
| 1380 | 1 | 43 |
| 1385 | 1 | 1 |
| 1390 | 1 | 12 |
| 1395 | 1 | 17 |
| 1400 | 20 | 232 |
| 1405 | 1 | 58 |
| 1410 | 2 | 19 |
| 1415 | 1 | 4 |
| 1420 | 1 | 12 |
| 1425 | 12 | 12 |
| 1430 | 3 | 27 |
| 1435 | 1 | 26 |
| 1440 | 1 | 13 |
| 1445 | 1 | 12 |
| 1450 | 11 | 146 |
| 1455 | 6 | 9 |
| 1460 | 1 | 125 |
| 1465 | 3 | 51 |
| 1470 | 1 | 40 |
| 1475 | 1 | 26 |
| 1480 | 7 | 65 |
| 1485 | 1 | 28 |
| 1490 | 1 | 44 |
| 1495 | 1 | 57 |
| 1500 | 86 | 889 |
| 1505 | 1 | 30 |
| 1510 | 5 | 538 |
| 1515 | 1 | 55 |
| 1520 | 3 | 90 |
| 1525 | 4 | 150 |
| 1530 | 4 | 313 |
| 1535 | 5 | 48 |
| 1540 | 2 | 172 |
| 1545 | 1 | 67 |
| 1550 | 27 | 1038 |
| 1555 | 6 | 153 |
| 1560 | 1 | 289 |
| 1565 | 41 | 198 |
| 1570 | 2 | 178 |
| 1575 | 6 | 488 |
| 1580 | 2 | 133 |
| 1585 | 1 | 103 |
| 1590 | 4 | 164 |
| 1595 | 3 | 111 |
| 1600 | 111 | 1817 |
| 1605 | 3 | 151 |
| 1610 | 35 | 172 |
| 1615 | 3 | 149 |
| 1620 | 2 | 207 |
| 1625 | 99 | 217 |
| 1630 | 11 | 339 |
| 1635 | 19 | 80 |
| 1640 | 6 | 190 |
| 1645 | 22 | 116 |
| 1650 | 283 | 1050 |
| 1655 | 22 | 143 |
| 1660 | 29 | 166 |
| 1665 | 32 | 84 |
| 1670 | 211 | 186 |
| 1675 | 59 | 143 |
| 1680 | 36 | 254 |
| 1685 | 70 | 188 |
| 1690 | 91 | 234 |
| 1695 | 28 | 174 |
| 1700 | 2775 | 2290 |
| 1705 | 65 | 288 |
| 1710 | 222 | 467 |
| 1715 | 211 | 241 |
| 1720 | 423 | 497 |
| 1725 | 451 | 651 |
| 1730 | 1682 | 840 |
| 1735 | 1508 | 847 |
| 1740 | 3958 | 1747 |
| 1745 | 1878 | 1073 |
| 1750 | 5256 | 1228 |
| 1755 | 462 | 291 |
| 1760 | 555 | 384 |
| 1765 | 228 | 76 |
| 1770 | 660 | 128 |
| 1775 | 472 | 72 |
| 1780 | 883 | 62 |
| 1785 | 150 | 14 |
| 1790 | 589 | 46 |
| 1795 | 183 | 18 |
| 1800 | 3384 | 359 |
| 1805 | 300 | 17 |
| 1810 | 207 | 31 |
| 1812.5 | 71 | 18 |
| 1815 | 133 | 8 |
| 1817.5 | 40 | 0 |
| 1820 | 284 | 34 |
| 1822.5 | 99 | 7 |
| 1825 | 236 | 33 |
| 1827.5 | 148 | 0 |
| 1830 | 225 | 13 |
| 1832.5 | 41 | 0 |
| 1835 | 88 | 8 |
| 1837.5 | 49 | 12 |
| 1840 | 126 | 16 |
| 1845 | 144 | 23 |
| 1850 | 1548 | 25 |
| 1855 | 90 | 5 |
| 1860 | 236 | 3 |
| 1865 | 46 | 2 |
| 1870 | 241 | 1 |
| 1875 | 130 | 3 |
| 1880 | 216 | 5 |
| 1885 | 215 | 2 |
| 1890 | 107 | 11 |
| 1895 | 82 | 6 |
| 1900 | 5013 | 15 |
| 1910 | 234 | 10 |
| 1920 | 381 | 1 |
| 1930 | 165 | 1 |
| 1940 | 222 | 5 |
| 1950 | 1367 | 16 |
| 1960 | 131 | 1 |
| 1970 | 119 | 1 |
| 1980 | 200 | 3 |
| 1990 | 223 | 1 |
| 2000 | 5299 | 14 |
| 2010 | 101 | 1 |
| 2020 | 126 | 1 |
| 2030 | 75 | 4 |
| 2040 | 84 | 1 |
| 2050 | 303 | 1 |
| 2060 | 103 | 5 |
| 2070 | 116 | 10 |
| 2080 | 95 | 1 |
| 2090 | 56 | 14 |
| 2100 | 680 | 5 |
| 2110 | 106 | 1 |
| 2120 | 66 | 5 |
| 2130 | 84 | 2 |
| 2140 | 51 | 2 |
| 2150 | 140 | 1 |
| 2160 | 65 | 1 |
| 2170 | 11 | 0 |
| 2180 | 13 | 0 |
| 2190 | 24 | 0 |
| 2200 | 630 | 0 |
| 2210 | 51 | 0 |
| 2220 | 58 | 0 |
| 2230 | 14 | 0 |
| 2240 | 14 | 0 |
| 2250 | 187 | 0 |
| 2260 | 18 | 0 |
| 2270 | 16 | 0 |
| 2280 | 12 | 0 |
| 2290 | 23 | 0 |
| 2300 | 220 | 1 |
| 2310 | 15 | 0 |
| 2320 | 17 | 0 |
| 2330 | 23 | 0 |
| 2340 | 6 | 0 |
| 2350 | 30 | 0 |
| 2360 | 9 | 0 |
| 2370 | 15 | 0 |
| 2380 | 10 | 1 |
| 2390 | 5 | 3 |
| 2400 | 98 | 1 |
| 2410 | 15 | 0 |
| 2420 | 15 | 0 |
| 2430 | 2 | 0 |
| 2440 | 3 | 0 |
| 2450 | 44 | 1 |
| 2460 | 1 | 0 |
| 2470 | 6 | 0 |
| 2480 | 9 | 0 |
| 2490 | 5 | 0 |
| 2500 | 92 | 3 |
| 2510 | 4 | 0 |
| 2520 | 3 | 0 |
| 2530 | 6 | 0 |
| 2540 | 3 | 0 |
| 2550 | 17 | 2 |
| 2560 | 1 | 0 |
| 2570 | 3 | 0 |
| 2580 | 2 | 0 |
| 2590 | 2 | 0 |
| 2600 | 5 | 1 |
| 2610 | 19 | 0 |
| 2620 | 96 | 0 |
| 2630 | 45 | 0 |
| 2640 | 11 | 0 |
| 2650 | 1 | 0 |
| 2660 | 0 | 0 |
| 2670 | 31 | 0 |
| 2680 | 7 | 0 |
| 2690 | 0 | 0 |
| 2700 | 1 | 0 |
| 2710 | 0 | 0 |
| 2730 | 0 | 0 |
| 2740 | 0 | 0 |
| 2750 | 0 | 0 |
| 2760 | 21 | 0 |
| 2770 | 5 | 0 |
| 2780 | 1 | 0 |
| 2800 | 0 | 0 |
| 2850 | 2 | 0 |
| 2860 | 21 | 0 |
| Strike | Call (Bid/Ask) | Call OI | Call IV | Put (Bid/Ask) | Put OI | Put IV |
|---|---|---|---|---|---|---|
| $670 | $1060.00/$1079.30 | 1 | 603.3% | $0.00/$0.05 | 28 | 309.4% |
| $680 | — | — | — | $0.00/$0.05 | 36 | 304.7% |
| $690 | — | — | — | $0.00/$4.90 | 4 | 470.4% |
| $700 | — | — | — | $0.00/$10.00 | 43 | 516.9% |
| $710 | — | — | — | $0.00/$7.20 | 0 | 483.5% |
| $720 | — | — | — | $0.00/$10.00 | 50 | 502.2% |
| $730 | — | — | — | $0.00/$0.95 | 30 | 363.1% |
| $740 | — | — | — | $0.00/$10.00 | 70 | 487.9% |
| $750 | $980.70/$999.40 | 1 | 316.8% | $0.00/$10.00 | 22 | 481.0% |
| $760 | — | — | — | $0.00/$9.60 | 80 | 470.9% |
| $770 | — | — | — | $0.00/$0.00 | 0 | 50.0% |
| $780 | — | — | — | $0.00/$10.00 | 51 | 460.6% |
| $790 | — | — | — | $0.00/$10.00 | 61 | 454.0% |
| $800 | — | — | — | $0.00/$10.00 | 53 | 447.4% |
| $810 | — | — | — | $0.00/$10.00 | 25 | 440.9% |
| $820 | — | — | — | $0.00/$0.05 | 103 | 245.3% |
| $830 | $902.00/$918.80 | 1 | 314.8% | $0.00/$10.00 | 6 | 428.3% |
| $840 | — | — | — | $0.00/$10.00 | 5 | 422.0% |
| $850 | — | — | — | $0.00/$8.00 | 28 | 400.8% |
| $860 | — | — | — | $0.00/$10.00 | 16 | 409.8% |
| $870 | $862.00/$879.40 | 1 | 312.1% | $0.00/$10.00 | 14 | 403.8% |
| $880 | $852.00/$870.00 | 1 | 319.4% | $0.00/$10.00 | 9 | 397.8% |
| $890 | $842.00/$859.40 | 0 | 302.7% | $0.00/$10.00 | 1 | 391.9% |
| $900 | — | — | — | $0.00/$0.05 | 1,731 | 217.2% |
| $910 | $822.00/$838.80 | 10 | 278.3% | $0.00/$0.05 | 126 | 213.3% |
| $920 | — | — | — | $0.00/$10.00 | 140 | 374.7% |
| $930 | — | — | — | $0.00/$10.00 | 57 | 369.0% |
| $940 | $792.00/$810.00 | 2 | 291.0% | $0.00/$10.00 | 22 | 363.5% |
| $950 | — | — | — | $0.00/$0.05 | 222 | 199.2% |
| $960 | — | — | — | $0.00/$10.00 | 49 | 352.5% |
| $970 | — | — | — | $0.00/$10.00 | 67 | 347.0% |
| $975 | $757.30/$771.20 | 0 | 359.0% | $0.00/$5.00 | 184 | 307.9% |
| $980 | $797.50/$812.00 | 0 | 572.1% | $0.00/$10.00 | 92 | 341.7% |
| $985 | $746.00/$764.00 | 1 | 211.7% | $0.00/$10.00 | 67 | 339.0% |
| $990 | — | — | — | $0.00/$4.90 | 78 | 299.7% |
| $995 | $736.90/$750.90 | 0 | 344.9% | $0.00/$4.90 | 122 | 297.3% |
| $1000 | $732.00/$749.50 | 11 | 255.9% | $0.00/$0.05 | 1,609 | 183.6% |
| $1005 | — | — | — | $0.00/$10.00 | 3 | 328.5% |
| $1010 | — | — | — | $0.00/$10.00 | 7 | 325.9% |
| $1015 | $716.00/$734.00 | 0 | 201.4% | $0.00/$4.90 | 73 | 287.8% |
| $1020 | $712.00/$728.90 | 0 | 235.3% | $0.00/$0.05 | 54 | 177.3% |
| $1025 | $706.00/$723.90 | 1 | 187.9% | $0.00/$7.40 | 5 | 302.2% |
| $1030 | $754.00/$766.70 | 0 | 554.0% | $0.00/$7.60 | 4 | 301.1% |
| $1040 | $692.00/$708.90 | 1 | 227.3% | $0.00/$4.90 | 58 | 276.2% |
| $1045 | — | — | — | $0.00/$4.90 | 62 | 273.9% |
| $1050 | $682.00/$700.00 | 2 | 243.0% | $0.00/$4.90 | 440 | 271.6% |
| $1055 | $678.00/$692.40 | 0 | 207.6% | $0.00/$4.90 | 32 | 269.4% |
| $1060 | — | — | — | $0.00/$4.90 | 37 | 267.1% |
| $1065 | $666.00/$683.90 | 2 | 175.0% | $0.00/$4.90 | 26 | 264.9% |
| $1070 | $634.80/$649.20 | 0 | 0.0% | $0.00/$4.90 | 91 | 262.6% |
| $1075 | $656.00/$674.00 | 1 | 181.3% | $0.00/$5.40 | 9 | 264.4% |
| $1080 | — | — | — | $0.00/$4.90 | 3 | 258.2% |
| $1085 | $646.00/$664.00 | 0 | 177.9% | $0.00/$4.90 | 6 | 256.0% |
| $1090 | $642.00/$659.60 | 1 | 221.0% | $0.00/$0.05 | 36 | 156.3% |
| $1095 | — | — | — | $0.00/$0.05 | 16 | 154.7% |
| $1100 | $632.00/$649.60 | 4 | 217.1% | $0.00/$0.05 | 677 | 153.1% |
| $1105 | — | — | — | $0.00/$0.05 | 38 | 152.3% |
| $1110 | — | — | — | $0.00/$0.05 | 44 | 150.8% |
| $1115 | $661.10/$676.90 | 0 | 467.7% | $0.00/$4.90 | 35 | 242.9% |
| $1120 | $612.00/$629.60 | 2 | 209.4% | $0.00/$0.10 | 52 | 156.3% |
| $1125 | $579.90/$593.30 | 0 | 0.0% | $0.00/$10.00 | 66 | 269.1% |
| $1130 | — | — | — | $0.00/$8.30 | 165 | 258.0% |
| $1135 | $599.60/$612.00 | 0 | 203.7% | $0.00/$10.00 | 18 | 264.4% |
| $1140 | $592.00/$609.60 | 5 | 201.8% | $0.00/$10.00 | 11 | 262.0% |
| $1145 | — | — | — | $0.00/$0.25 | 1 | 160.9% |
| $1150 | $582.00/$599.60 | 1 | 198.0% | $0.00/$0.15 | 220 | 152.3% |
| $1155 | — | — | — | $0.00/$0.15 | 13 | 150.8% |
| $1160 | $573.20/$589.60 | 3 | 208.1% | $0.00/$4.90 | 15 | 223.8% |
| $1165 | — | — | — | $0.00/$4.90 | 18 | 221.7% |
| $1170 | $562.00/$579.20 | 1 | 184.7% | $0.00/$4.90 | 126 | 219.7% |
| $1175 | — | — | — | $0.00/$4.90 | 6 | 217.6% |
| $1180 | — | — | — | $0.00/$4.90 | 30 | 215.5% |
| $1185 | — | — | — | $0.00/$4.90 | 104 | 213.5% |
| $1190 | — | — | — | $0.00/$4.90 | 82 | 211.4% |
| $1195 | $536.00/$554.00 | 2 | 143.9% | $0.00/$0.25 | 38 | 145.7% |
| $1200 | $532.00/$548.00 | 22 | 142.4% | $0.00/$0.40 | 578 | 151.0% |
| $1205 | — | — | — | $0.00/$0.25 | 39 | 142.8% |
| $1210 | $522.00/$539.00 | 0 | 167.4% | $0.00/$4.90 | 81 | 203.3% |
| $1215 | — | — | — | $0.00/$4.90 | 34 | 201.3% |
| $1220 | — | — | — | $0.00/$4.90 | 51 | 199.3% |
| $1225 | — | — | — | $0.00/$4.90 | 23 | 197.3% |
| $1230 | — | — | — | $0.00/$0.25 | 59 | 135.4% |
| $1235 | — | — | — | $0.00/$4.90 | 9 | 193.4% |
| $1240 | $492.00/$509.30 | 1 | 161.6% | $0.00/$4.90 | 79 | 191.4% |
| $1245 | — | — | — | $0.00/$7.20 | 2 | 202.2% |
| $1250 | $482.00/$500.00 | 20 | 166.4% | $0.05/$0.15 | 154 | 127.0% |
| $1255 | — | — | — | $0.00/$7.20 | 9 | 198.1% |
| $1260 | $470.80/$489.40 | 2 | 133.3% | $0.00/$0.15 | 97 | 120.9% |
| $1265 | — | — | — | $0.00/$7.20 | 4 | 194.0% |
| $1270 | $462.00/$479.30 | 2 | 151.4% | $0.00/$4.90 | 102 | 179.6% |
| $1275 | — | — | — | $0.00/$7.20 | 6 | 189.9% |
| $1280 | $452.00/$470.00 | 5 | 155.8% | $0.05/$0.15 | 145 | 118.4% |
| $1285 | — | — | — | $0.00/$4.90 | 2 | 173.9% |
| $1290 | $442.00/$459.10 | 5 | 142.0% | $0.00/$0.20 | 178 | 115.6% |
| $1295 | — | — | — | $0.00/$5.00 | 59 | 170.6% |
| $1300 | $432.00/$449.10 | 12 | 138.8% | $0.05/$0.15 | 429 | 112.9% |
| $1305 | $426.00/$444.00 | 7 | 112.5% | $0.05/$0.20 | 160 | 114.0% |
| $1310 | $422.00/$440.00 | 4 | 145.4% | $0.00/$4.90 | 128 | 164.3% |
| $1315 | $416.00/$434.00 | 6 | 109.8% | $0.00/$4.90 | 106 | 162.5% |
| $1320 | $0.00/$0.00 | 0 | 0.0% | $0.00/$4.90 | 93 | 160.6% |
| $1325 | — | — | — | $0.00/$2.55 | 46 | 143.1% |
| $1330 | $402.00/$420.00 | 1 | 138.6% | $0.10/$3.00 | 102 | 145.6% |
| $1335 | $450.00/$462.00 | 0 | 341.8% | $0.00/$4.90 | 76 | 154.9% |
| $1340 | $392.00/$409.40 | 22 | 129.3% | $0.00/$2.00 | 132 | 133.2% |
| $1345 | — | — | — | $0.00/$4.90 | 109 | 151.2% |
| $1350 | $382.00/$399.20 | 13 | 123.9% | $0.05/$1.70 | 367 | 127.4% |
| $1355 | $376.00/$394.00 | 4 | 98.8% | $0.00/$4.90 | 45 | 147.5% |
| $1360 | — | — | — | $0.00/$0.85 | 76 | 113.1% |
| $1365 | $366.00/$384.00 | 5 | 96.3% | $0.00/$4.10 | 29 | 139.5% |
| $1370 | $362.00/$379.20 | 4 | 117.5% | $0.05/$0.50 | 148 | 104.6% |
| $1375 | $356.70/$374.00 | 10 | 109.6% | $0.05/$0.55 | 98 | 104.2% |
| $1380 | $352.00/$369.80 | 5 | 120.1% | $0.00/$1.50 | 79 | 115.2% |
| $1385 | $346.00/$364.00 | 2 | 91.0% | $0.00/$1.55 | 58 | 114.2% |
| $1390 | $342.00/$359.90 | 1 | 117.7% | $0.05/$0.50 | 121 | 98.9% |
| $1395 | $336.00/$354.00 | 1 | 88.3% | $0.00/$0.50 | 113 | 96.4% |
| $1400 | $332.00/$347.50 | 25 | 165.1% | $0.10/$0.30 | 617 | 92.7% |
| $1405 | $326.00/$344.50 | 3 | 97.6% | $0.10/$1.75 | 30 | 110.6% |
| $1410 | $322.00/$339.30 | 0 | 106.0% | $0.00/$0.35 | 140 | 88.7% |
| $1415 | $316.00/$334.00 | 3 | 83.1% | $0.00/$0.40 | 74 | 88.6% |
| $1420 | $312.00/$328.20 | 2 | 87.6% | $0.15/$1.45 | 397 | 103.6% |
| $1425 | $306.00/$324.00 | 11 | 80.5% | $0.00/$1.20 | 57 | 98.1% |
| $1430 | $302.00/$320.00 | 3 | 105.4% | $0.05/$4.90 | 362 | 120.4% |
| $1435 | $296.00/$314.80 | 3 | 93.0% | $0.15/$2.50 | 64 | 106.7% |
| $1440 | $292.00/$310.00 | 19 | 102.1% | $0.25/$2.50 | 272 | 105.7% |
| $1445 | $286.00/$304.70 | 8 | 88.8% | $0.05/$7.40 | 70 | 124.5% |
| $1450 | $282.00/$297.80 | 108 | 59.4% | $0.00/$0.45 | 407 | 80.2% |
| $1455 | $276.00/$293.00 | 10 | 143.9% | $0.00/$3.90 | 105 | 106.8% |
| $1460 | $272.00/$289.80 | 16 | 94.3% | $0.05/$1.20 | 239 | 88.0% |
| $1465 | $266.00/$284.80 | 11 | 84.1% | $0.30/$0.60 | 128 | 82.8% |
| $1470 | $262.00/$277.20 | 206 | 134.0% | $0.40/$1.10 | 272 | 87.3% |
| $1475 | $256.40/$275.40 | 70 | 89.6% | $0.55/$0.75 | 107 | 84.0% |
| $1480 | $252.00/$270.00 | 76 | 89.3% | $0.30/$1.00 | 146 | 82.5% |
| $1485 | $248.00/$265.00 | 41 | 93.3% | $0.50/$1.05 | 398 | 83.1% |
| $1490 | $242.00/$255.60 | 71 | 118.3% | $0.20/$0.90 | 354 | 77.6% |
| $1495 | $238.00/$250.60 | 203 | 116.3% | $0.45/$0.95 | 280 | 78.8% |
| $1500 | $233.00/$245.60 | 201 | 114.3% | $0.70/$0.95 | 1,476 | 79.2% |
| $1505 | $228.00/$244.90 | 3 | 86.1% | $0.75/$1.15 | 204 | 79.4% |
| $1510 | $223.00/$237.10 | 17 | 61.5% | $1.00/$1.25 | 229 | 80.0% |
| $1515 | $218.00/$235.60 | 20 | 85.9% | $0.85/$1.30 | 146 | 77.8% |
| $1520 | $213.00/$227.10 | 128 | 58.9% | $1.25/$1.45 | 189 | 79.2% |
| $1525 | $208.00/$226.00 | 17 | 84.1% | $1.25/$1.55 | 284 | 78.0% |
| $1530 | $202.00/$217.50 | 47 | 110.1% | $1.40/$1.70 | 478 | 77.8% |
| $1535 | $198.00/$212.50 | 96 | 60.8% | $1.40/$1.90 | 142 | 77.0% |
| $1540 | $194.00/$207.50 | 67 | 67.4% | $1.90/$2.15 | 427 | 78.3% |
| $1545 | $188.00/$202.50 | 24 | 58.1% | $1.90/$2.30 | 311 | 77.1% |
| $1550 | $184.30/$197.50 | 144 | 66.1% | $2.20/$2.55 | 1,124 | 77.3% |
| $1555 | $179.30/$195.00 | 47 | 74.8% | $2.60/$2.80 | 140 | 77.6% |
| $1560 | $174.30/$190.00 | 70 | 73.0% | $2.75/$3.10 | 452 | 77.1% |
| $1565 | $170.00/$185.00 | 26 | 73.4% | $3.10/$3.40 | 125 | 77.0% |
| $1570 | $164.40/$180.00 | 21 | 69.9% | $3.40/$3.70 | 342 | 76.7% |
| $1575 | $160.00/$175.00 | 67 | 69.9% | $3.70/$4.10 | 228 | 76.6% |
| $1580 | $156.00/$170.00 | 107 | 70.8% | $4.20/$4.50 | 415 | 76.7% |
| $1585 | $152.00/$167.00 | 53 | 75.8% | $3.80/$4.90 | 234 | 74.8% |
| $1590 | $147.10/$163.00 | 72 | 76.1% | $4.90/$5.40 | 249 | 76.1% |
| $1595 | $142.20/$158.10 | 62 | 74.5% | $5.50/$5.90 | 296 | 76.1% |
| $1600 | $140.20/$153.10 | 1,764 | 77.8% | $6.20/$6.40 | 2,112 | 76.2% |
| $1605 | $135.30/$148.20 | 101 | 76.0% | $6.70/$7.10 | 178 | 76.2% |
| $1610 | $130.30/$143.90 | 59 | 75.0% | $7.40/$7.70 | 322 | 76.1% |
| $1615 | $124.70/$140.50 | 17 | 74.5% | $7.90/$8.40 | 151 | 75.8% |
| $1620 | $121.10/$134.00 | 92 | 72.1% | $8.60/$9.10 | 788 | 75.6% |
| $1625 | $116.10/$129.00 | 78 | 70.0% | $9.50/$9.80 | 334 | 75.6% |
| $1630 | $116.90/$124.90 | 46 | 76.8% | $10.30/$10.70 | 414 | 75.5% |
| $1635 | $112.10/$120.50 | 119 | 75.5% | $11.10/$11.60 | 146 | 75.3% |
| $1640 | $107.10/$115.50 | 43 | 73.1% | $11.80/$12.50 | 433 | 74.9% |
| $1645 | $102.20/$110.50 | 36 | 70.8% | $12.80/$13.50 | 247 | 74.8% |
| $1650 | $102.10/$106.90 | 308 | 75.6% | $14.10/$14.60 | 942 | 75.0% |
| $1655 | $98.80/$103.10 | 25 | 76.2% | $14.90/$15.70 | 270 | 74.6% |
| $1660 | $94.10/$99.50 | 67 | 75.3% | $16.10/$16.90 | 233 | 74.5% |
| $1665 | $90.80/$94.90 | 130 | 74.8% | $17.10/$18.40 | 101 | 74.4% |
| $1670 | $88.50/$91.00 | 324 | 75.8% | $18.10/$19.70 | 214 | 73.9% |
| $1675 | $84.30/$87.30 | 110 | 75.0% | $18.80/$21.00 | 226 | 73.1% |
| $1680 | $80.70/$83.80 | 153 | 74.8% | $20.80/$22.50 | 311 | 73.5% |
| $1685 | $77.00/$80.50 | 79 | 74.6% | $22.90/$24.00 | 294 | 73.9% |
| $1690 | $73.80/$77.50 | 126 | 75.0% | $24.40/$25.60 | 340 | 73.7% |
| $1695 | $71.90/$73.90 | 91 | 75.8% | $25.70/$27.40 | 112 | 73.3% |
| $1700 Max Pain | $67.90/$70.70 | 642 | 75.0% | $28.00/$29.20 | 1,338 | 73.7% |
| $1705 | $64.50/$67.80 | 133 | 74.9% | $29.30/$31.30 | 133 | 73.3% |
| $1710 | $60.70/$64.70 | 397 | 74.1% | $31.90/$33.10 | 275 | 73.6% |
| $1715 | $58.90/$61.40 | 307 | 74.7% | $33.90/$35.20 | 250 | 73.5% |
| $1720 | $56.50/$57.70 | 360 | 74.3% | $36.00/$37.40 | 167 | 73.5% |
| $1725 | $53.20/$55.80 | 299 | 74.5% | $37.90/$39.60 | 177 | 73.1% |
| $1730 | $50.40/$53.00 | 342 | 74.3% | $40.20/$42.00 | 145 | 73.1% |
| $1735 | $48.80/$49.90 | 176 | 74.6% | $42.80/$44.60 | 99 | 73.4% |
| $1740 | $47.00/$48.50 | 248 | 76.0% | $45.60/$47.40 | 303 | 73.8% |
| $1745 | $43.60/$45.10 | 178 | 74.4% | $48.20/$49.70 | 135 | 73.6% |
| $1750 | $42.40/$43.20 | 957 | 75.6% | $51.40/$52.70 | 546 | 74.2% |
| $1755 | $39.70/$41.70 | 226 | 75.8% | $54.10/$55.30 | 93 | 74.0% |
| $1760 | $36.40/$39.40 | 288 | 74.7% | $56.10/$59.20 | 224 | 74.1% |
| $1765 | $35.20/$37.30 | 72 | 75.4% | $60.20/$61.10 | 74 | 74.2% |
| $1770 | $33.00/$35.40 | 557 | 75.2% | $62.10/$64.90 | 141 | 73.9% |
| $1775 | $30.80/$32.70 | 337 | 74.3% | $65.50/$68.00 | 127 | 74.2% |
| $1780 | $28.90/$31.30 | 504 | 74.6% | $68.30/$71.70 | 233 | 74.3% |
| $1785 | $26.50/$29.30 | 137 | 73.8% | $71.90/$75.00 | 29 | 74.6% |
| $1790 | $26.80/$27.80 | 351 | 75.6% | $74.60/$78.80 | 77 | 74.4% |
| $1795 | $24.10/$26.70 | 143 | 75.1% | $77.20/$83.10 | 56 | 74.5% |
| $1800 | $24.00/$24.80 | 1,774 | 76.0% | $81.00/$84.90 | 556 | 73.3% |
| $1805 | $21.40/$23.40 | 113 | 75.1% | $87.20/$88.00 | 83 | 75.2% |
| $1810 | $20.30/$22.00 | 295 | 75.3% | $89.10/$92.50 | 57 | 74.5% |
| $1812.5 | $19.50/$21.40 | 79 | 75.2% | $91.20/$94.40 | 15 | 74.8% |
| $1815 | $19.20/$20.80 | 196 | 75.6% | $90.90/$98.90 | 22 | 75.2% |
| $1817.5 | $17.90/$21.50 | 54 | 76.3% | — | — | — |
| $1820 | $18.00/$20.00 | 226 | 76.1% | $96.90/$101.00 | 54 | 75.8% |
| $1822.5 | $17.10/$18.80 | 42 | 75.3% | $97.20/$104.20 | 8 | 75.5% |
| $1825 | $17.10/$18.50 | 397 | 76.1% | $101.70/$103.80 | 68 | 75.8% |
| $1827.5 | $16.50/$17.70 | 29 | 75.9% | — | — | — |
| $1830 | $16.00/$17.40 | 328 | 76.2% | $104.50/$108.20 | 125 | 75.3% |
| $1832.5 | $15.70/$16.60 | 27 | 76.2% | — | — | — |
| $1835 | $15.00/$16.90 | 109 | 76.9% | $108.70/$113.00 | 112 | 76.4% |
| $1837.5 | $15.00/$15.70 | 14 | 76.7% | $110.90/$113.80 | 3 | 75.4% |
| $1840 | $14.50/$15.10 | 298 | 76.6% | $111.80/$117.60 | 25 | 76.2% |
| $1845 | $13.60/$14.30 | 74 | 76.9% | $115.90/$122.40 | 177 | 77.1% |
| $1850 | $13.00/$13.50 | 1,262 | 77.4% | $120.70/$125.80 | 153 | 77.2% |
| $1855 | $12.30/$13.00 | 109 | 78.1% | $119.00/$130.00 | 52 | 70.2% |
| $1860 | $11.60/$12.20 | 397 | 78.3% | $122.60/$133.40 | 151 | 68.1% |
| $1865 | $10.80/$11.40 | 99 | 78.3% | $126.50/$141.70 | 31 | 72.9% |
| $1870 | $10.10/$11.10 | 212 | 79.0% | $130.10/$145.90 | 75 | 71.7% |
| $1875 | $9.60/$10.10 | 94 | 78.9% | $136.00/$149.10 | 59 | 72.2% |
| $1880 | $8.90/$9.50 | 143 | 79.0% | $141.50/$155.30 | 52 | 76.4% |
| $1885 | $8.70/$9.00 | 103 | 79.8% | $144.70/$159.20 | 50 | 73.8% |
| $1890 | $8.10/$8.70 | 168 | 80.3% | $148.00/$160.50 | 111 | 66.1% |
| $1895 | $7.70/$8.00 | 135 | 80.4% | $152.00/$166.90 | 114 | 68.4% |
| $1900 | $7.30/$7.50 | 2,566 | 80.7% | $158.50/$169.60 | 360 | 68.3% |
| $1910 | $6.40/$6.80 | 501 | 81.4% | $166.00/$181.70 | 116 | 70.5% |
| $1920 | $5.80/$6.10 | 330 | 82.3% | $176.00/$189.40 | 28 | 67.8% |
| $1930 | $5.10/$5.50 | 136 | 83.0% | $186.30/$199.10 | 6 | 70.6% |
| $1940 | $4.60/$5.00 | 169 | 84.0% | $194.40/$209.80 | 16 | 69.6% |
| $1950 | $4.20/$4.40 | 1,344 | 84.7% | $206.20/$221.60 | 53 | 82.4% |
| $1960 | $3.70/$4.00 | 154 | 85.5% | $214.00/$229.10 | 5 | 70.6% |
| $1970 | $3.40/$3.60 | 174 | 86.5% | $224.00/$241.90 | 3 | 82.8% |
| $1980 | $3.00/$3.30 | 299 | 87.3% | $234.00/$251.60 | 5 | 84.6% |
| $1990 | $2.85/$2.95 | 163 | 88.5% | $242.60/$261.20 | 2 | 80.8% |
| $2000 | $2.55/$2.95 | 7,002 | 90.1% | $254.60/$267.50 | 42 | 75.0% |
| $2010 | $2.25/$2.75 | 189 | 91.0% | $262.00/$275.90 | 13 | 108.4% |
| $2020 | $1.45/$2.50 | 162 | 89.6% | $273.30/$287.10 | 15 | 59.9% |
| $2030 | $1.35/$2.40 | 158 | 91.2% | $282.00/$295.60 | 17 | 112.6% |
| $2040 | $1.55/$2.00 | 174 | 92.7% | $292.00/$308.30 | 4 | 59.0% |
| $2050 | $1.40/$1.90 | 754 | 93.8% | $303.70/$315.20 | 19 | 116.1% |
| $2060 | $1.00/$1.75 | 204 | 93.3% | $312.70/$325.10 | 9 | 118.2% |
| $2070 | $0.70/$1.90 | 86 | 94.7% | $322.00/$334.90 | 14 | 119.8% |
| $2080 | $0.80/$1.55 | 175 | 95.4% | $332.00/$344.80 | 16 | 121.8% |
| $2090 | $0.95/$1.50 | 130 | 98.2% | $342.00/$354.70 | 7 | 123.8% |
| $2100 | $0.80/$1.20 | 974 | 97.4% | $352.30/$367.70 | 5 | 140.9% |
| $2110 | $0.70/$1.45 | 88 | 100.5% | $362.00/$374.50 | 7 | 127.6% |
| $2120 | $0.80/$1.15 | 95 | 101.1% | $372.00/$384.40 | 10 | 129.5% |
| $2130 | $0.75/$0.95 | 140 | 101.2% | $380.00/$394.30 | 1 | 131.3% |
| $2140 | $0.00/$1.20 | 93 | 98.5% | $390.00/$404.30 | 3 | 133.7% |
| $2150 | $0.50/$0.75 | 322 | 101.0% | $400.00/$417.10 | 2 | 151.1% |
| $2160 | $0.35/$0.90 | 82 | 102.9% | $410.00/$424.30 | 1 | 138.4% |
| $2170 | $0.00/$0.75 | 320 | 98.4% | — | — | — |
| $2180 | $0.05/$2.05 | 75 | 114.2% | — | — | — |
| $2190 | $0.30/$1.00 | 43 | 109.0% | $440.00/$454.10 | 1 | 144.0% |
| $2200 | $0.30/$0.55 | 1,028 | 105.3% | — | — | — |
| $2210 | $0.20/$1.00 | 32 | 111.6% | — | — | — |
| $2220 | $0.30/$0.55 | 105 | 108.8% | $477.40/$490.00 | 0 | 147.9% |
| $2230 | $0.15/$0.55 | 153 | 108.1% | — | — | — |
| $2240 | $0.30/$0.45 | 68 | 110.6% | — | — | — |
| $2250 | $0.25/$0.35 | 762 | 109.7% | — | — | — |
| $2260 | $0.25/$0.45 | 373 | 113.2% | — | — | — |
| $2270 | $0.05/$1.40 | 47 | 125.2% | — | — | — |
| $2280 | $0.05/$1.20 | 59 | 124.6% | $489.60/$507.20 | 0 | 0.0% |
| $2290 | $0.00/$0.50 | 123 | 114.0% | — | — | — |
| $2300 | $0.15/$0.35 | 601 | 115.6% | $551.10/$565.50 | 0 | 177.5% |
| $2310 | $0.05/$0.95 | 68 | 126.4% | — | — | — |
| $2320 | $0.05/$0.45 | 164 | 118.8% | $526.40/$538.00 | 0 | 0.0% |
| $2330 | $0.05/$0.25 | 45 | 114.4% | — | — | — |
| $2340 | $0.00/$0.30 | 24 | 115.8% | — | — | — |
| $2350 | $0.05/$0.30 | 186 | 119.1% | — | — | — |
| $2360 | $0.00/$1.25 | 100 | 138.2% | — | — | — |
| $2370 | $0.00/$1.35 | 59 | 141.2% | — | — | — |
| $2380 | $0.10/$0.30 | 72 | 125.2% | $630.00/$644.20 | 0 | 185.0% |
| $2390 | $0.00/$0.35 | 29 | 125.0% | $640.00/$654.20 | 0 | 187.0% |
| $2400 | $0.10/$0.20 | 556 | 124.6% | $650.00/$664.20 | 0 | 189.0% |
| $2410 | $0.00/$0.55 | 45 | 133.8% | — | — | — |
| $2420 | $0.05/$0.25 | 44 | 127.5% | — | — | — |
| $2430 | $0.00/$0.60 | 14 | 138.0% | — | — | — |
| $2440 | $0.00/$2.65 | 13 | 166.1% | — | — | — |
| $2450 | $0.10/$0.15 | 336 | 129.5% | $700.00/$714.20 | 0 | 198.6% |
| $2460 | $0.00/$1.70 | 41 | 160.1% | — | — | — |
| $2470 | $0.00/$0.30 | 27 | 134.6% | $721.40/$734.20 | 0 | 202.4% |
| $2480 | $0.00/$1.20 | 24 | 156.7% | — | — | — |
| $2490 | $0.00/$4.90 | 37 | 190.2% | — | — | — |
| $2500 | $0.05/$0.15 | 799 | 133.8% | $750.00/$764.20 | 0 | 208.0% |
| $2510 | $0.00/$4.90 | 19 | 193.7% | — | — | — |
| $2520 | $0.00/$7.60 | 10 | 209.1% | — | — | — |
| $2530 | $0.05/$7.60 | 47 | 211.2% | — | — | — |
| $2540 | $0.00/$4.90 | 20 | 198.8% | — | — | — |
| $2550 | $0.05/$4.90 | 46 | 200.8% | $800.00/$818.60 | 0 | 247.3% |
| $2560 | $0.00/$4.80 | 54 | 201.6% | $810.00/$830.00 | 0 | 256.9% |
| $2570 | $0.00/$4.90 | 34 | 203.9% | — | — | — |
| $2580 | $0.00/$2.00 | 21 | 182.4% | — | — | — |
| $2590 | $0.00/$4.90 | 32 | 207.3% | — | — | — |
| $2600 | $0.00/$0.05 | 706 | 131.3% | $850.00/$869.80 | 0 | 263.6% |
| $2610 | $0.00/$0.10 | 108 | 139.8% | $860.00/$879.60 | 0 | 264.5% |
| $2620 | $0.00/$0.10 | 39 | 141.0% | — | — | — |
| $2630 | $0.00/$0.25 | 392 | 153.3% | — | — | — |
| $2640 | $0.00/$0.05 | 3 | 135.9% | — | — | — |
| $2650 | $0.00/$0.05 | 37 | 137.5% | — | — | — |
| $2660 | — | — | — | $910.00/$929.90 | 0 | 275.6% |
| $2670 | $0.00/$0.25 | 16 | 158.4% | — | — | — |
| $2680 | $0.00/$4.90 | 5 | 221.9% | — | — | — |
| $2690 | $0.00/$0.25 | 1 | 160.7% | — | — | — |
| $2700 | $0.00/$0.05 | 87 | 143.0% | — | — | — |
| $2710 | $0.00/$0.05 | 1 | 143.8% | — | — | — |
| $2730 | $0.00/$0.25 | 1 | 165.6% | — | — | — |
| $2740 | $0.00/$0.25 | 1 | 166.8% | — | — | — |
| $2750 | $0.00/$0.25 | 5 | 168.0% | $1000.00/$1019.20 | 0 | 287.9% |
| $2760 | $0.00/$0.05 | 102 | 149.2% | — | — | — |
| $2770 | $0.00/$4.90 | 4 | 235.8% | — | — | — |
| $2780 | $0.00/$0.25 | 1 | 171.7% | — | — | — |
| $2800 | $0.00/$0.05 | 7 | 153.9% | — | — | — |
| $2850 | $0.00/$0.05 | 2 | 158.6% | — | — | — |
| $2860 | $0.00/$0.10 | 312 | 168.0% | — | — | — |
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