S&P500 ETF, SPDR S&P 500 ETF Trust (SPY) 옵션 시장 분석

만기

AI 옵션 분석 생성 중

맥스 페인

$778

풋/콜 비율

1.31

ATM 내재변동성

1.7%

예상 변동폭

—

Open Interest 분포 (Strike별)

Call OIPut OIMax Pain현재가

Strike별 Open Interest 데이터
Strike	Call OI	Put OI
550	6	10
555	25	344
560	5	295
565	14	73
570	6	72
575	8	10
580	6	0
585	13	5
590	9	115
595	10	343
600	2	1007
605	6	240
610	3	40
615	3	48
620	6	423
625	7	145
630	7	75
635	10	232
640	5	428
645	5	758
650	11	571
655	8	25
660	6	92
665	7	655
670	12	3562
675	21	11570
680	10	1162
685	16	2069
690	37	8052
695	11	237
700	18	4742
705	12	2807
710	15	821
715	16	734
720	18	2386
723	44	2857
724	11	1529
725	8	6190
726	11	8414
727	9	1219
728	12	167
729	18	285
730	38	1939
731	91	3464
732	27	1929
733	11	1003
734	96	505
735	33	1337
736	26	568
737	18	1049
738	65	3480
739	26	8482
740	98	10439
741	36	3327
742	72	21870
743	108	8773
744	113	1784
745	149	2916
746	112	2817
747	68	1712
748	461	1427
749	53	2655
750	128	7381
751	223	1843
752	284	1232
753	158	6117
754	300	931
755	90	1478
756	191	1119
757	331	1250
758	165	1173
759	143	1393
760	607	9664
761	357	743
762	714	1766
763	543	1701
764	673	5663
765	1207	2751
766	1042	2230
767	1091	2500
768	1616	3710
769	2006	4993
770	1606	6424
771	1783	6077
772	2516	8419
773	2127	9558
774	2159	8308
775	3414	10161
776	3318	5889
777	2898	7656
778	4334	8856
779	5692	10292
780	14120	10193
781	12007	5093
782	6984	2268
783	6914	951
784	6945	278
785	8192	444
786	8448	55
787	11277	6
788	9196	29
789	6016	0
790	8137	0
791	2574	0
792	1946	3
793	1193	0
794	1208	0
795	1346	0
796	981	0
797	3885	0
798	406	0
799	3007	0
800	3013	1
801	14420	0
802	16878	0
803	689	0
804	1267	0
805	1339	0
806	1877	0
807	5055	0
808	7048	0
809	2312	0
810	14417	0
815	231	0
820	343	0
825	29	0
830	1173	0
835	707	0
840	30	0
845	1161	0
850	3463	0
855	1	0
860	588	0
865	4	0
870	0	0
875	20	0
880	0	0
885	0	0
890	0	0
895	0	0
900	1	0
910	0	0
915	1	0
945	1	0

Volume 분포 (Strike별)

Call VolPut Vol현재가

Strike별 거래량 데이터
Strike	Call Volume	Put Volume
550	542	0
555	166	0
560	2	0
565	72	1
570	6	0
575	95	10
580	14	0
585	20	0
590	6	0
595	41	226
600	38	1
605	4	0
610	398	0
615	6	0
620	4	0
625	6	35
630	3	75
635	2	36
640	3	240
645	331	631
650	10	511
655	2	0
660	4	62
665	85	5
670	16	3246
675	1	12
680	8	1161
685	63	3
690	145	1
695	1134	4
700	45	401
705	33	2874
710	23	233
715	3	225
720	13	1
723	113	1
724	211	749
725	27	707
726	183	4
727	726	808
728	43	18
729	22	9
730	23	3
731	588	61
732	2	7
733	1069	20
734	219	15
735	121	82
736	35	199
737	104	200
738	589	1
739	7	17
740	503	10
741	18	1
742	1524	31
743	27	9
744	213	12
745	358	6
746	6	10
747	35	28
748	20	623
749	13	479
750	734	6433
751	88	10056
752	267	2018
753	278	761
754	491	1424
755	74	1337
756	58	2297
757	40	1406
758	279	2285
759	281	8600
760	873	4720
761	172	2465
762	456	1344
763	439	2194
764	445	15584
765	1022	9389
766	658	18192
767	2435	46208
768	2914	101088
769	4522	148262
770	6815	160074
771	14325	184775
772	28228	285803
773	49347	481252
774	203242	610722
775	458964	568441
776	513823	562282
777	764186	546348
778	676664	233947
779	536285	64477
780	522177	26250
781	82362	9298
782	46954	6007
783	13602	2132
784	8778	1892
785	9428	2115
786	8983	1999
787	16611	1223
788	768	132
789	1014	29
790	719	1174
791	978	270
792	46	304
793	32	12
794	75	319
795	10	912
796	7	10
797	4	193
798	12	8
799	85	355
800	24	10
801	1	34
802	9	21
803	7	8
804	9	21
805	2057	4
806	503	219
807	2	5
808	458	12
809	887	4
810	852	2
815	5	1
820	1860	0
825	12	4
830	170	3
835	800	51
840	30	93
845	1	2
850	0	2
855	2	0
860	1	2
865	0	0
870	0	0
875	20	2
880	0	0
885	0	1
890	0	0
895	0	0
900	0	0
910	0	2
915	0	0
945	0	0

SPY 2026-10-07 옵션 chain (Strike별 콜/풋 가격, OI, IV)
Strike	Call (Bid/Ask)	Call OI	Call IV	Put (Bid/Ask)	Put OI	Put IV
$550	$227.06/$227.67	6	257.8%	$0.00/$0.01	10	193.8%
$555	$222.02/$222.70	25	250.8%	$0.00/$0.01	344	187.5%
$560	$216.98/$217.68	5	238.3%	$0.00/$0.01	295	181.3%
$565	$211.98/$212.68	14	232.4%	$0.00/$0.01	73	178.1%
$570	$206.98/$207.68	6	226.6%	$0.00/$0.01	72	175.0%
$575	$201.95/$202.63	8	210.5%	$0.00/$0.01	10	168.8%
$580	$196.98/$197.68	6	214.8%	—	—	—
$585	$191.98/$192.68	13	209.4%	$0.00/$0.01	5	159.4%
$590	$186.90/$187.68	9	194.1%	$0.00/$0.01	115	156.3%
$595	$181.85/$182.62	10	164.1%	$0.00/$0.01	343	150.0%
$600	$177.09/$177.78	2	207.8%	$0.00/$0.01	1,007	146.9%
$605	$171.98/$172.68	6	186.7%	$0.00/$0.01	240	143.8%
$610	$167.09/$167.67	3	189.1%	$0.00/$0.01	40	137.5%
$615	$161.98/$162.68	3	175.6%	$0.00/$0.01	48	134.4%
$620	$156.98/$157.68	6	170.1%	$0.00/$0.01	423	128.1%
$625	$151.98/$152.68	7	164.6%	$0.00/$0.01	145	125.0%
$630	$147.09/$147.75	7	171.1%	$0.00/$0.01	75	118.8%
$635	$142.05/$142.67	10	158.2%	$0.00/$0.01	232	115.6%
$640	$136.98/$137.68	5	148.4%	$0.00/$0.01	428	112.5%
$645	$132.03/$132.70	5	147.9%	$0.00/$0.01	758	106.3%
$650	$127.04/$127.63	11	138.5%	$0.00/$0.01	571	103.1%
$655	$121.98/$122.68	8	132.4%	$0.00/$0.01	25	98.4%
$660	$116.98/$117.68	6	127.3%	$0.00/$0.01	92	95.3%
$665	$112.09/$112.66	7	127.1%	$0.00/$0.01	655	90.6%
$670	$106.98/$107.68	12	116.8%	$0.00/$0.01	3,562	87.5%
$675	$101.84/$102.62	21	87.5%	$0.00/$0.01	11,570	82.8%
$680	$97.02/$97.70	10	109.6%	$0.00/$0.01	1,162	78.1%
$685	$91.98/$92.68	16	101.2%	$0.00/$0.01	2,069	75.0%
$690	$87.02/$87.67	37	97.5%	$0.00/$0.01	8,052	71.9%
$695	$82.07/$82.66	11	94.1%	$0.00/$0.01	237	67.2%
$700	$76.98/$77.67	18	85.2%	$0.00/$0.01	4,742	62.5%
$705	$72.08/$72.68	12	84.7%	$0.00/$0.01	2,807	59.4%
$710	$67.09/$67.79	15	83.0%	$0.00/$0.01	821	54.7%
$715	$62.01/$62.68	16	71.5%	$0.00/$0.01	734	51.6%
$720	$57.02/$57.65	18	65.4%	$0.00/$0.01	2,386	50.0%
$723	$53.95/$54.60	44	56.8%	$0.00/$0.01	2,857	47.7%
$724	$53.08/$53.66	11	63.7%	$0.00/$0.01	1,529	46.9%
$725	$51.95/$52.60	8	54.9%	$0.00/$0.01	6,190	46.1%
$726	$50.94/$51.60	11	53.3%	$0.00/$0.01	8,414	45.3%
$727	$49.94/$50.60	9	52.3%	$0.00/$0.01	1,219	44.5%
$728	$48.94/$49.60	12	51.4%	$0.00/$0.01	167	43.8%
$729	$47.98/$48.60	18	52.5%	$0.00/$0.01	285	43.0%
$730	$47.21/$47.44	38	54.5%	$0.00/$0.01	1,939	41.4%
$731	$45.95/$46.60	91	65.5%	$0.00/$0.01	3,464	40.6%
$732	$45.01/$45.65	27	52.7%	$0.00/$0.01	1,929	39.8%
$733	$43.97/$44.59	11	62.8%	$0.00/$0.01	1,003	39.1%
$734	$42.95/$43.60	96	61.9%	$0.00/$0.01	505	38.3%
$735	$41.95/$42.60	33	60.6%	$0.00/$0.01	1,337	37.5%
$736	$40.95/$41.60	26	59.5%	$0.00/$0.01	568	36.7%
$737	$39.96/$40.60	18	58.3%	$0.00/$0.01	1,049	35.9%
$738	$38.95/$39.61	65	57.3%	$0.00/$0.01	3,480	35.2%
$739	$37.95/$38.61	26	56.1%	$0.00/$0.01	8,482	34.4%
$740	$36.87/$37.56	98	53.5%	$0.00/$0.01	10,439	33.6%
$741	$36.06/$36.71	36	56.2%	$0.00/$0.01	3,327	32.8%
$742	$34.95/$35.60	72	52.1%	$0.00/$0.01	21,870	32.0%
$743	$34.01/$34.60	108	50.9%	$0.00/$0.01	8,773	30.9%
$744	$33.00/$33.60	113	49.7%	$0.00/$0.01	1,784	30.1%
$745	$32.01/$32.60	149	48.4%	$0.00/$0.01	2,916	29.3%
$746	$31.00/$31.61	112	47.5%	$0.00/$0.01	2,817	28.5%
$747	$29.95/$30.60	68	45.9%	$0.00/$0.01	1,712	27.3%
$748	$29.01/$29.60	461	44.7%	$0.00/$0.01	1,427	26.6%
$749	$27.94/$28.60	53	43.5%	$0.00/$0.01	2,655	25.8%
$750	$26.96/$27.61	128	42.4%	$0.00/$0.01	7,381	25.0%
$751	$25.96/$26.60	223	41.0%	$0.00/$0.01	1,843	24.2%
$752	$25.27/$25.60	284	39.7%	$0.00/$0.01	1,232	23.4%
$753	$24.28/$24.40	158	33.2%	$0.00/$0.01	6,117	22.7%
$754	$23.28/$23.40	300	32.0%	$0.00/$0.01	931	21.9%
$755	$22.28/$22.40	90	30.9%	$0.00/$0.01	1,478	20.7%
$756	$21.28/$21.40	191	29.7%	$0.00/$0.01	1,119	19.9%
$757	$20.28/$20.40	331	28.6%	$0.00/$0.01	1,250	19.1%
$758	$19.28/$19.41	165	27.7%	$0.00/$0.01	1,173	18.4%
$759	$18.28/$18.40	143	26.2%	$0.00/$0.01	1,393	17.4%
$760	$17.28/$17.40	607	25.0%	$0.00/$0.01	9,664	16.4%
$761	$16.28/$16.40	357	23.8%	$0.00/$0.01	743	15.6%
$762	$15.28/$15.40	714	22.7%	$0.00/$0.01	1,766	14.8%
$763	$14.28/$14.40	543	21.4%	$0.00/$0.01	1,701	13.9%
$764	$13.28/$13.40	673	20.2%	$0.00/$0.01	5,663	12.9%
$765	$12.28/$12.40	1,207	19.0%	$0.00/$0.01	2,751	12.1%
$766	$11.28/$11.40	1,042	17.7%	$0.00/$0.01	2,230	11.3%
$767	$10.28/$10.41	1,091	16.7%	$0.00/$0.01	2,500	10.4%
$768	$9.28/$9.41	1,616	15.4%	$0.00/$0.01	3,710	9.4%
$769	$8.28/$8.41	2,006	14.1%	$0.00/$0.01	4,993	8.6%
$770	$7.28/$7.41	1,606	12.7%	$0.00/$0.01	6,424	7.6%
$771	$6.28/$6.41	1,783	11.4%	$0.00/$0.01	6,077	6.6%
$772	$5.32/$5.39	2,516	9.7%	$0.00/$0.01	8,419	5.7%
$773	$4.32/$4.39	2,127	8.3%	$0.00/$0.01	9,558	4.8%
$774	$3.33/$3.35	2,159	6.3%	$0.01/$0.02	8,308	4.2%
$775	$2.32/$2.39	3,414	5.3%	$0.01/$0.02	10,161	3.1%
$776	$1.32/$1.38	3,318	3.5%	$0.01/$0.02	5,889	1.9%
$777	$0.39/$0.40	2,898	1.7%	$0.05/$0.06	7,656	0.9%
$778 Max Pain	$0.01/$0.02	4,334	1.4%	$0.68/$0.69	8,856	0.0%
$779	$0.00/$0.01	5,692	2.3%	$1.62/$1.70	10,292	0.0%
$780	$0.00/$0.01	14,120	3.3%	$2.62/$2.70	10,193	0.0%
$781	$0.00/$0.01	12,007	4.3%	$3.60/$3.79	5,093	4.3%
$782	$0.00/$0.01	6,984	5.3%	$4.60/$4.73	2,268	0.0%
$783	$0.00/$0.01	6,914	6.3%	$5.59/$5.70	951	0.0%
$784	$0.00/$0.01	6,945	7.2%	$6.59/$6.72	278	0.0%
$785	$0.00/$0.01	8,192	8.0%	$7.59/$7.72	444	0.0%
$786	$0.00/$0.01	8,448	9.0%	$8.59/$8.72	55	0.0%
$787	$0.00/$0.01	11,277	9.8%	$9.59/$9.72	6	0.0%
$788	$0.00/$0.01	9,196	10.7%	$10.59/$10.72	29	0.0%
$789	$0.00/$0.01	6,016	11.5%	$11.59/$11.72	0	0.0%
$790	$0.00/$0.01	8,137	12.5%	$12.60/$12.72	0	0.0%
$791	$0.00/$0.01	2,574	13.3%	$13.60/$13.72	0	0.0%
$792	$0.00/$0.01	1,946	14.1%	$14.60/$14.72	3	0.0%
$793	$0.00/$0.01	1,193	14.8%	$15.59/$15.72	0	0.0%
$794	$0.00/$0.01	1,208	15.6%	$16.60/$16.72	0	0.0%
$795	$0.00/$0.01	1,346	16.6%	$17.59/$17.72	0	0.0%
$796	$0.00/$0.01	981	17.6%	$18.59/$18.72	0	0.0%
$797	$0.00/$0.01	3,885	18.4%	$19.59/$19.72	0	0.0%
$798	$0.00/$0.01	406	19.1%	$20.59/$20.72	0	0.0%
$799	$0.00/$0.01	3,007	19.9%	$21.59/$21.72	0	0.0%
$800	$0.00/$0.01	3,013	20.7%	$22.60/$22.72	1	0.0%
$801	$0.00/$0.01	14,420	21.5%	$23.59/$23.72	0	0.0%
$802	$0.00/$0.01	16,878	22.3%	$24.39/$25.07	0	35.8%
$803	$0.00/$0.01	689	23.0%	$25.27/$25.92	0	32.4%
$804	$0.00/$0.01	1,267	23.8%	$26.39/$27.15	0	40.0%
$805	$0.00/$0.01	1,339	24.6%	$27.39/$28.17	0	41.7%
$806	$0.00/$0.01	1,877	25.4%	$28.26/$28.92	0	35.5%
$807	$0.00/$0.01	5,055	26.2%	$29.37/$29.95	0	37.7%
$808	$0.00/$0.01	7,048	27.0%	$30.40/$30.98	0	39.8%
$809	$0.00/$0.01	2,312	27.7%	$31.33/$32.15	0	45.8%
$810	$0.00/$0.01	14,417	28.5%	$32.39/$33.07	0	44.7%
$815	$0.00/$0.01	231	32.0%	$37.33/$38.01	0	48.1%
$820	$0.00/$0.01	343	35.9%	—	—	—
$825	$0.00/$0.01	29	39.8%	$47.29/$48.06	0	60.1%
$830	$0.00/$0.01	1,173	43.0%	$52.40/$53.15	0	68.2%
$835	$0.00/$0.01	707	46.9%	$57.28/$57.92	0	63.1%
$840	$0.00/$0.01	30	50.0%	$62.39/$63.01	0	72.6%
$845	$0.00/$0.01	1,161	50.0%	$67.33/$68.03	0	78.1%
$850	$0.00/$0.01	3,463	54.7%	$72.33/$73.03	0	82.8%
$855	$0.00/$0.01	1	57.8%	$77.33/$78.03	0	87.3%
$860	$0.00/$0.01	588	60.9%	$82.33/$83.02	0	91.3%
$865	$0.00/$0.01	4	64.1%	$87.33/$88.03	0	96.3%
$870	—	—	—	$92.33/$93.03	0	100.7%
$875	$0.00/$0.01	20	70.3%	$97.39/$98.16	0	111.7%
$880	—	—	—	$102.33/$103.02	0	108.6%
$885	—	—	—	$107.33/$107.98	0	110.2%
$890	—	—	—	$112.33/$113.01	0	116.3%
$895	—	—	—	$117.33/$118.02	0	121.1%
$900	$0.00/$0.01	1	84.4%	—	—	—
$910	—	—	—	$132.29/$133.04	0	134.7%
$915	$0.00/$0.01	1	93.8%	—	—	—
$945	$0.00/$0.01	1	112.5%	—	—	—