만기
Puts
시장일 June 04, 2026
Calls
시장일 June 04, 2026
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSCO20260612P00019000 | 19.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 184.53% | -0.04 | 0.01 | -0.04 | 0.00 | -0.00 |
| TSCO20260612P00020000 | 20.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 135.21% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| TSCO20260612P00021000 | 21.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 120.28% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| TSCO20260612P00022000 | 22.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 105.89% | -0.03 | 0.01 | -0.02 | 0.00 | -0.00 |
| TSCO20260612P00023000 | 23.00 | 0.00 | 0.30 | 0.00 | 0 | 34 | 91.96% | -0.03 | 0.02 | -0.02 | 0.00 | -0.00 |
| TSCO20260612P00024000 | 24.00 | 0.00 | 1.30 | 0.00 | 0 | 5 | 84.91% | -0.05 | 0.03 | -0.02 | 0.00 | -0.00 |
| TSCO20260612P00025000 | 25.00 | 0.00 | 0.15 | 0.00 | 0 | 6 | 70.83% | -0.06 | 0.04 | -0.02 | 0.00 | -0.00 |
| TSCO20260612P00026000 | 26.00 | 0.00 | 0.20 | 0.05 | 1 | 41 | 61.01% | -0.08 | 0.06 | -0.02 | 0.01 | -0.00 |
| TSCO20260612P00027000 | 27.00 | 0.05 | 0.25 | 0.15 | 2 | 94 | 52.28% | -0.13 | 0.09 | -0.03 | 0.01 | -0.00 |
| TSCO20260612P00027500 | 27.50 | 0.20 | 0.25 | 0.22 | 162 | 17 | 51.24% | -0.18 | 0.12 | -0.04 | 0.01 | -0.00 |
| TSCO20260612P00028000 | 28.00 | 0.30 | 0.40 | 0.37 | 38 | 1,636 | 49.94% | -0.24 | 0.14 | -0.04 | 0.01 | -0.00 |
| TSCO20260612P00028500 | 28.50 | 0.45 | 0.50 | 0.50 | 5 | 66 | 49.67% | -0.32 | 0.17 | -0.05 | 0.02 | -0.00 |
| TSCO20260612P00029000 | 29.00 | 0.60 | 0.80 | 0.74 | 23 | 247 | 49.81% | -0.41 | 0.18 | -0.05 | 0.02 | -0.00 |
| TSCO20260612P00029500 | 29.50 | 0.85 | 1.10 | 0.96 | 21 | 73 | 47.31% | -0.51 | 0.19 | -0.05 | 0.02 | -0.00 |
| TSCO20260612P00030000 | 30.00 | 1.10 | 1.25 | 1.35 | 5 | 178 | 47.89% | -0.60 | 0.19 | -0.05 | 0.02 | -0.00 |
| TSCO20260612P00030500 | 30.50 | 1.30 | 1.60 | 0.00 | 0 | 25 | 45.66% | -0.69 | 0.18 | -0.04 | 0.02 | -0.00 |
| TSCO20260612P00031000 | 31.00 | 1.75 | 1.95 | 0.00 | 0 | 58 | 49.14% | -0.75 | 0.15 | -0.04 | 0.01 | -0.00 |
| TSCO20260612P00031500 | 31.50 | 2.10 | 2.65 | 0.00 | 0 | 23 | 55.02% | -0.79 | 0.12 | -0.04 | 0.01 | -0.00 |
| TSCO20260612P00032000 | 32.00 | 2.40 | 3.10 | 2.83 | 2 | 54 | 60.14% | -0.82 | 0.10 | -0.04 | 0.01 | -0.00 |
| TSCO20260612P00032500 | 32.50 | 2.40 | 3.50 | 2.79 | 4 | 5 | 79.57% | -0.78 | 0.08 | -0.06 | 0.01 | -0.00 |
| TSCO20260612P00033000 | 33.00 | 3.50 | 4.10 | 3.10 | 3 | 33 | 56.33% | -0.91 | 0.07 | -0.02 | 0.01 | -0.00 |
| TSCO20260612P00033500 | 33.50 | 2.90 | 4.80 | 0.00 | 0 | 1 | 101.44% | -0.78 | 0.07 | -0.08 | 0.01 | -0.00 |
| TSCO20260612P00034000 | 34.00 | 3.60 | 5.00 | 0.00 | 0 | 8 | 99.74% | -0.82 | 0.06 | -0.07 | 0.01 | -0.00 |
| TSCO20260612P00034500 | 34.50 | 3.90 | 5.70 | 0.00 | 0 | 0 | 105.97% | -0.82 | 0.06 | -0.07 | 0.01 | -0.00 |
| TSCO20260612P00035000 | 35.00 | 4.90 | 7.10 | 0.00 | 0 | 3 | 112.00% | -0.83 | 0.05 | -0.08 | 0.01 | -0.00 |
| TSCO20260612P00035500 | 35.50 | 4.20 | 7.90 | 0.00 | 0 | 0 | 107.88% | -0.86 | 0.05 | -0.06 | 0.01 | -0.00 |
| TSCO20260612P00036000 | 36.00 | 5.60 | 7.00 | 0.00 | 0 | 4 | 123.50% | -0.84 | 0.04 | -0.08 | 0.01 | -0.01 |
| TSCO20260612P00036500 | 36.50 | 5.20 | 9.10 | 0.00 | 0 | 0 | 118.58% | -0.87 | 0.04 | -0.07 | 0.01 | -0.01 |
| TSCO20260612P00037000 | 37.00 | 6.40 | 7.90 | 0.00 | 0 | 0 | 123.71% | -0.88 | 0.04 | -0.07 | 0.01 | -0.01 |
| TSCO20260612P00038000 | 38.00 | 7.40 | 9.00 | 0.00 | 0 | 4 | 144.69% | -0.86 | 0.04 | -0.08 | 0.01 | -0.01 |
| TSCO20260612P00039000 | 39.00 | 8.40 | 10.20 | 0.00 | 0 | 5 | 154.53% | -0.87 | 0.03 | -0.09 | 0.01 | -0.01 |
| TSCO20260612P00040000 | 40.00 | 9.90 | 12.60 | 0.00 | 0 | 0 | 152.09% | -0.89 | 0.03 | -0.07 | 0.01 | -0.01 |
| TSCO20260612P00041000 | 41.00 | 10.60 | 11.90 | 0.00 | 0 | 3 | 160.77% | -0.90 | 0.03 | -0.07 | 0.01 | -0.01 |
| TSCO20260612P00042000 | 42.00 | 12.40 | 12.90 | 12.65 | 2 | 1 | 119.13% | -0.97 | 0.01 | -0.02 | 0.00 | -0.00 |
| TSCO20260612P00043000 | 43.00 | 12.50 | 13.90 | 0.00 | 0 | 0 | 177.15% | -0.90 | 0.02 | -0.08 | 0.01 | -0.01 |
| TSCO20260612P00044000 | 44.00 | 13.90 | 14.90 | 0.00 | 0 | 1 | 184.91% | -0.91 | 0.02 | -0.08 | 0.01 | -0.01 |
| TSCO20260612P00045000 | 45.00 | 15.00 | 17.60 | 0.00 | 0 | 0 | 192.40% | -0.91 | 0.02 | -0.08 | 0.01 | -0.01 |
| TSCO20260612P00050000 | 50.00 | 19.30 | 21.30 | 0.00 | 0 | 0 | 226.56% | -0.92 | 0.02 | -0.08 | 0.01 | -0.01 |
| 계약 | 스트라이크 | Bid | Ask | 마지막 | 거래량 | OI | IV | 델타(Delta) | 감마(Gamma) | 세타(Theta) | 베가(Vega) | 로(Rho) |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSCO20260612C00019000 | 19.00 | 9.10 | 11.60 | 0.00 | 0 | 0 | 335.66% | 0.87 | 0.01 | -0.19 | 0.01 | 0.00 |
| TSCO20260612C00020000 | 20.00 | 8.70 | 10.80 | 0.00 | 0 | 0 | 205.24% | 0.92 | 0.02 | -0.08 | 0.01 | 0.00 |
| TSCO20260612C00021000 | 21.00 | 7.70 | 9.70 | 0.00 | 0 | 0 | 204.97% | 0.89 | 0.02 | -0.10 | 0.01 | 0.00 |
| TSCO20260612C00022000 | 22.00 | 6.20 | 8.70 | 0.00 | 0 | 0 | 183.64% | 0.88 | 0.02 | -0.10 | 0.01 | 0.00 |
| TSCO20260612C00023000 | 23.00 | 5.70 | 7.70 | 0.00 | 0 | 0 | 151.53% | 0.88 | 0.03 | -0.08 | 0.01 | 0.00 |
| TSCO20260612C00024000 | 24.00 | 4.90 | 6.70 | 0.00 | 0 | 0 | 132.19% | 0.87 | 0.04 | -0.07 | 0.01 | 0.00 |
| TSCO20260612C00025000 | 25.00 | 4.00 | 5.60 | 0.00 | 0 | 0 | 108.06% | 0.86 | 0.05 | -0.06 | 0.01 | 0.00 |
| TSCO20260612C00026000 | 26.00 | 2.80 | 3.80 | 3.64 | 255 | 1 | 61.29% | 0.92 | 0.06 | -0.02 | 0.01 | 0.01 |
| TSCO20260612C00027000 | 27.00 | 2.35 | 2.75 | 2.65 | 255 | 8 | 52.38% | 0.87 | 0.09 | -0.03 | 0.01 | 0.01 |
| TSCO20260612C00027500 | 27.50 | 1.70 | 2.40 | 0.00 | 0 | 0 | 53.44% | 0.81 | 0.12 | -0.04 | 0.01 | 0.00 |
| TSCO20260612C00028000 | 28.00 | 1.50 | 1.90 | 2.15 | 26 | 3 | 48.10% | 0.76 | 0.15 | -0.04 | 0.01 | 0.00 |
| TSCO20260612C00028500 | 28.50 | 0.45 | 1.65 | 1.72 | 1 | 103 | 27.37% | 0.78 | 0.24 | -0.02 | 0.01 | 0.00 |
| TSCO20260612C00029000 | 29.00 | 1.00 | 1.15 | 0.96 | 5 | 230 | 49.79% | 0.59 | 0.18 | -0.05 | 0.02 | 0.00 |
| TSCO20260612C00029500 | 29.50 | 0.75 | 0.90 | 0.80 | 37 | 24 | 50.15% | 0.50 | 0.18 | -0.06 | 0.02 | 0.00 |
| TSCO20260612C00030000 | 30.00 | 0.50 | 0.65 | 0.55 | 181 | 769 | 47.86% | 0.40 | 0.18 | -0.05 | 0.02 | 0.00 |
| TSCO20260612C00030500 | 30.50 | 0.35 | 0.50 | 0.37 | 144 | 318 | 48.88% | 0.32 | 0.17 | -0.05 | 0.02 | 0.00 |
| TSCO20260612C00031000 | 31.00 | 0.25 | 0.40 | 0.25 | 172 | 123 | 49.12% | 0.25 | 0.15 | -0.04 | 0.01 | 0.00 |
| TSCO20260612C00031500 | 31.50 | 0.15 | 0.25 | 0.20 | 251 | 69 | 48.77% | 0.18 | 0.12 | -0.03 | 0.01 | 0.00 |
| TSCO20260612C00032000 | 32.00 | 0.10 | 0.20 | 0.12 | 26 | 477 | 50.72% | 0.14 | 0.10 | -0.03 | 0.01 | 0.00 |
| TSCO20260612C00032500 | 32.50 | 0.05 | 0.10 | 0.06 | 7 | 47 | 47.40% | 0.08 | 0.07 | -0.02 | 0.01 | 0.00 |
| TSCO20260612C00033000 | 33.00 | 0.00 | 0.10 | 0.05 | 5 | 298 | 48.29% | 0.06 | 0.06 | -0.01 | 0.01 | 0.00 |
| TSCO20260612C00033500 | 33.50 | 0.00 | 0.30 | 0.00 | 0 | 9 | 53.16% | 0.05 | 0.05 | -0.01 | 0.00 | 0.00 |
| TSCO20260612C00034000 | 34.00 | 0.00 | 0.35 | 0.05 | 4 | 160 | 62.87% | 0.07 | 0.05 | -0.02 | 0.01 | 0.00 |
| TSCO20260612C00034500 | 34.50 | 0.00 | 0.35 | 0.05 | 10 | 35 | 67.69% | 0.06 | 0.04 | -0.02 | 0.01 | 0.00 |
| TSCO20260612C00035000 | 35.00 | 0.00 | 0.10 | 0.00 | 0 | 480 | 66.87% | 0.04 | 0.03 | -0.02 | 0.00 | 0.00 |
| TSCO20260612C00035500 | 35.50 | 0.00 | 0.10 | 0.00 | 0 | 45 | 71.19% | 0.04 | 0.03 | -0.02 | 0.00 | 0.00 |
| TSCO20260612C00036000 | 36.00 | 0.00 | 0.10 | 0.00 | 0 | 48 | 75.41% | 0.04 | 0.03 | -0.02 | 0.00 | 0.00 |
| TSCO20260612C00036500 | 36.50 | 0.00 | 0.50 | 0.00 | 0 | 0 | 79.51% | 0.04 | 0.02 | -0.02 | 0.00 | 0.00 |
| TSCO20260612C00037000 | 37.00 | 0.00 | 0.30 | 0.00 | 0 | 103 | 83.53% | 0.04 | 0.02 | -0.02 | 0.00 | 0.00 |
| TSCO20260612C00038000 | 38.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 91.29% | 0.03 | 0.02 | -0.02 | 0.00 | 0.00 |
| TSCO20260612C00039000 | 39.00 | 0.00 | 0.10 | 0.00 | 0 | 2 | 98.73% | 0.03 | 0.02 | -0.02 | 0.00 | 0.00 |
| TSCO20260612C00040000 | 40.00 | 0.00 | 0.10 | 0.00 | 0 | 7 | 105.88% | 0.03 | 0.01 | -0.02 | 0.00 | 0.00 |
| TSCO20260612C00041000 | 41.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 112.77% | 0.03 | 0.01 | -0.02 | 0.00 | 0.00 |
| TSCO20260612C00042000 | 42.00 | 0.00 | 0.05 | 0.00 | 0 | 3 | 108.06% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| TSCO20260612C00043000 | 43.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 125.82% | 0.03 | 0.01 | -0.02 | 0.00 | 0.00 |
| TSCO20260612C00044000 | 44.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 132.03% | 0.03 | 0.01 | -0.02 | 0.00 | 0.00 |
| TSCO20260612C00045000 | 45.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 138.05% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| TSCO20260612C00050000 | 50.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 165.62% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
