TSLL · 2026-09-18
Cboe 延迟期权行情。生成时间不等于行情时间；原始行情时间未标时区，请勿视为实时成交报价。
股价 $9.63 · 日涨跌 -0.82% · 年初至今 -46.85%
到期日 2026-09-18；共 86 条合约；第 1/1 页。
| 合约代码 | 类型 | 执行价 | 买价 | 卖价 | 最近成交价 | 成交量 | 持仓 | 隐含波动率 | Delta | Gamma | Theta | Vega | 合约乘数 | 乘数依据 | 最近成交时间 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLL260918C00001000 | 看涨 Call | 1.00 | $8.30 | $9.00 | $8.65 | 3 | 17 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:31:38 |
| TSLL260918P00001000 | 看跌 Put | 1.00 | $0.00 | $0.01 | $0.02 | 0 | 100 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-17T12:39:23 |
| TSLL260918C00002000 | 看涨 Call | 2.00 | $7.35 | $7.95 | $7.63 | 2 | 22 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:47:24 |
| TSLL260918P00002000 | 看跌 Put | 2.00 | $0.00 | $2.33 | $0.03 | 6 | 18 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:01 |
| TSLL260918C00003000 | 看涨 Call | 3.00 | $6.35 | $6.95 | $6.35 | 0 | 25 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T14:23:14 |
| TSLL260918P00003000 | 看跌 Put | 3.00 | $0.00 | $0.19 | $0.07 | 28 | 56 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:52:50 |
| TSLL260918C00004000 | 看涨 Call | 4.00 | $5.30 | $6.00 | $5.50 | 4 | 10 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:04:59 |
| TSLL260918P00004000 | 看跌 Put | 4.00 | $0.00 | $0.01 | $0.01 | 0 | 626 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:21:46 |
| TSLL260918C00004500 | 看涨 Call | 4.50 | $4.80 | $5.50 | $5.05 | 3 | 3 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:37:17 |
| TSLL260918P00004500 | 看跌 Put | 4.50 | $0.00 | $2.13 | $0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL260918C00005000 | 看涨 Call | 5.00 | $4.35 | $4.95 | $4.54 | 1 | 35 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:39:11 |
| TSLL260918P00005000 | 看跌 Put | 5.00 | $0.00 | $0.02 | $0.01 | 38 | 1886 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:10:22 |
| TSLL260918C00005500 | 看涨 Call | 5.50 | $3.80 | $4.50 | $4.11 | 4 | 2 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:39:11 |
| TSLL260918P00005500 | 看跌 Put | 5.50 | $0.00 | $2.13 | $0.01 | 6 | 15 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:49:35 |
| TSLL260918C00006000 | 看涨 Call | 6.00 | $3.35 | $4.00 | $3.53 | 69 | 651 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:36:33 |
| TSLL260918P00006000 | 看跌 Put | 6.00 | $0.00 | $0.02 | $0.01 | 20 | 6222 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:06:15 |
| TSLL260918C00006500 | 看涨 Call | 6.50 | $2.82 | $3.50 | $3.36 | 1 | 4 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:44:51 |
| TSLL260918P00006500 | 看跌 Put | 6.50 | $0.00 | $0.20 | $0.01 | 4 | 263 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:32:49 |
| TSLL260918C00007000 | 看涨 Call | 7.00 | $2.40 | $2.95 | $2.63 | 65 | 679 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:50:46 |
| TSLL260918P00007000 | 看跌 Put | 7.00 | $0.00 | $0.01 | $0.01 | 10 | 2833 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:24:58 |
| TSLL260918C00007500 | 看涨 Call | 7.50 | $1.83 | $2.50 | $2.04 | 3 | 18 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:31:22 |
| TSLL260918P00007500 | 看跌 Put | 7.50 | $0.00 | $0.01 | $0.01 | 10 | 1608 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:28:22 |
| TSLL260918C00008000 | 看涨 Call | 8.00 | $1.59 | $1.66 | $1.48 | 398 | 4177 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:49:22 |
| TSLL260918P00008000 | 看跌 Put | 8.00 | $0.00 | $0.01 | $0.01 | 37 | 6478 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:10:29 |
| TSLL260918C00008500 | 看涨 Call | 8.50 | $1.04 | $1.15 | $1.27 | 191 | 563 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:58:23 |
| TSLL260918P00008500 | 看跌 Put | 8.50 | $0.00 | $0.01 | $0.01 | 209 | 6304 | 824.96% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:53:48 |
| TSLL260918C00009000 | 看涨 Call | 9.00 | $0.58 | $0.99 | $1.00 | 1096 | 4404 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:58:25 |
| TSLL260918P00009000 | 看跌 Put | 9.00 | $0.00 | $0.01 | $0.01 | 1406 | 11373 | 489.66% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:22 |
| TSLL260918C00009500 | 看涨 Call | 9.50 | $0.10 | $0.15 | $0.10 | 12449 | 6080 | 153.98% | 0.87 | 2.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| TSLL260918P00009500 | 看跌 Put | 9.50 | $0.00 | $0.01 | $0.01 | 9364 | 8186 | 131.20% | -0.13 | 2.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:58:20 |
| TSLL260918C00010000 | 看涨 Call | 10.00 | $0.00 | $0.01 | $0.01 | 14667 | 30485 | 316.49% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| TSLL260918P00010000 | 看跌 Put | 10.00 | $0.34 | $0.41 | $0.37 | 3673 | 7081 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:34 |
| TSLL260918C00010500 | 看涨 Call | 10.50 | $0.00 | $0.01 | $0.01 | 4289 | 17102 | 610.19% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:35 |
| TSLL260918P00010500 | 看跌 Put | 10.50 | $0.50 | $1.17 | $0.92 | 106 | 438 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:26:59 |
| TSLL260918C00011000 | 看涨 Call | 11.00 | $0.00 | $0.01 | $0.01 | 289 | 13115 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:43:47 |
| TSLL260918P00011000 | 看跌 Put | 11.00 | $1.00 | $1.57 | $1.31 | 188 | 1815 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:50:49 |
| TSLL260918C00011500 | 看涨 Call | 11.50 | $0.00 | $0.01 | $0.01 | 71 | 3654 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:02:40 |
| TSLL260918P00011500 | 看跌 Put | 11.50 | $1.50 | $2.17 | $1.79 | 3 | 77 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:13:44 |
| TSLL260918C00012000 | 看涨 Call | 12.00 | $0.00 | $0.01 | $0.02 | 51 | 7586 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:51:20 |
| TSLL260918P00012000 | 看跌 Put | 12.00 | $2.14 | $2.59 | $2.36 | 172 | 2102 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:55:39 |
| TSLL260918C00012500 | 看涨 Call | 12.50 | $0.00 | $0.01 | $0.01 | 1 | 740 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:50:05 |
| TSLL260918P00012500 | 看跌 Put | 12.50 | $2.50 | $3.20 | $2.88 | 2 | 3 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:12:47 |
| TSLL260918C00013000 | 看涨 Call | 13.00 | $0.00 | $0.01 | $0.01 | 9 | 5938 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:11:19 |
| TSLL260918P00013000 | 看跌 Put | 13.00 | $3.15 | $3.60 | $3.45 | 30 | 410 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:46:01 |
| TSLL260918C00013500 | 看涨 Call | 13.50 | $0.00 | $0.02 | $0.02 | 0 | 274 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T14:39:32 |
| TSLL260918P00013500 | 看跌 Put | 13.50 | $3.50 | $4.20 | $3.98 | 0 | 4 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T13:53:18 |
| TSLL260918C00014000 | 看涨 Call | 14.00 | $0.00 | $0.01 | $0.01 | 17 | 5825 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:08:02 |
| TSLL260918P00014000 | 看跌 Put | 14.00 | $4.00 | $4.70 | $4.42 | 4 | 67 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:44:08 |
| TSLL260918C00014500 | 看涨 Call | 14.50 | $0.00 | $0.01 | $0.05 | 1 | 95 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:11:33 |
| TSLL260918P00014500 | 看跌 Put | 14.50 | $4.50 | $5.20 | $4.69 | 0 | 1 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:35:57 |
| TSLL260918C00015000 | 看涨 Call | 15.00 | $0.00 | $0.01 | $0.01 | 9 | 7751 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:14:46 |
| TSLL260918P00015000 | 看跌 Put | 15.00 | $5.00 | $5.70 | $5.31 | 13 | 126 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:50:22 |
| TSLL260918C00015500 | 看涨 Call | 15.50 | $0.00 | $0.26 | $0.04 | 0 | 303 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T09:35:57 |
| TSLL260918P00015500 | 看跌 Put | 15.50 | $5.50 | $6.20 | $6.14 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T09:50:43 |
| TSLL260918C00016000 | 看涨 Call | 16.00 | $0.00 | $0.01 | $0.01 | 5 | 5581 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:12:18 |
| TSLL260918P00016000 | 看跌 Put | 16.00 | $6.00 | $6.70 | $6.43 | 56 | 476 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:48:40 |
| TSLL260918C00017000 | 看涨 Call | 17.00 | $0.00 | $0.01 | $0.01 | 0 | 3464 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T12:19:53 |
| TSLL260918P00017000 | 看跌 Put | 17.00 | $7.00 | $7.70 | $7.30 | 0 | 1 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:51:28 |
| TSLL260918C00018000 | 看涨 Call | 18.00 | $0.00 | $0.01 | $0.01 | 32 | 2499 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:50:47 |
| TSLL260918P00018000 | 看跌 Put | 18.00 | $8.00 | $8.70 | $8.65 | 0 | 4 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:56:12 |
| TSLL260918C00019000 | 看涨 Call | 19.00 | $0.00 | $0.01 | $0.01 | 0 | 1858 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:09:45 |
| TSLL260918P00019000 | 看跌 Put | 19.00 | $9.00 | $9.70 | $9.39 | 1 | 14 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:12:52 |
| TSLL260918C00020000 | 看涨 Call | 20.00 | $0.00 | $0.01 | $0.01 | 6 | 12189 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:38:06 |
| TSLL260918P00020000 | 看跌 Put | 20.00 | $10.00 | $10.70 | $10.58 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T12:30:47 |
| TSLL260918C00021000 | 看涨 Call | 21.00 | $0.00 | $0.03 | $0.01 | 14 | 2107 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:19:05 |
| TSLL260918P00021000 | 看跌 Put | 21.00 | $11.00 | $11.70 | $11.52 | 0 | 4 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-24T12:08:22 |
| TSLL260918C00022000 | 看涨 Call | 22.00 | $0.00 | $0.01 | $0.07 | 0 | 2244 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:33:12 |
| TSLL260918P00022000 | 看跌 Put | 22.00 | $12.00 | $12.70 | $12.55 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T12:18:35 |
| TSLL260918C00023000 | 看涨 Call | 23.00 | $0.00 | $0.01 | $0.01 | 0 | 294 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:55:17 |
| TSLL260918P00023000 | 看跌 Put | 23.00 | $13.00 | $13.70 | $13.56 | 0 | 1 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T12:01:11 |
| TSLL260918C00024000 | 看涨 Call | 24.00 | $0.00 | $0.01 | $0.01 | 0 | 1904 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T12:19:13 |
| TSLL260918P00024000 | 看跌 Put | 24.00 | $14.00 | $14.70 | $14.49 | 0 | 1 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T12:01:11 |
| TSLL260918C00025000 | 看涨 Call | 25.00 | $0.00 | $0.01 | $0.01 | 0 | 2239 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T13:03:53 |
| TSLL260918P00025000 | 看跌 Put | 25.00 | $15.00 | $15.70 | $15.74 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T10:09:16 |
| TSLL260918C00026000 | 看涨 Call | 26.00 | $0.00 | $0.07 | $0.11 | 0 | 541 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T10:25:19 |
| TSLL260918P00026000 | 看跌 Put | 26.00 | $16.00 | $16.70 | $16.67 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T10:09:16 |
| TSLL260918C00027000 | 看涨 Call | 27.00 | $0.00 | $0.01 | $0.07 | 0 | 431 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T10:25:19 |
| TSLL260918P00027000 | 看跌 Put | 27.00 | $17.00 | $17.70 | $17.72 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T15:40:05 |
| TSLL260918C00028000 | 看涨 Call | 28.00 | $0.00 | $0.46 | $0.01 | 1 | 688 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:29:01 |
| TSLL260918P00028000 | 看跌 Put | 28.00 | $18.00 | $18.70 | $18.72 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T15:40:05 |
| TSLL260918C00029000 | 看涨 Call | 29.00 | $0.00 | $2.13 | $0.10 | 0 | 325 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T10:24:47 |
| TSLL260918P00029000 | 看跌 Put | 29.00 | $19.00 | $19.70 | $19.57 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T12:17:56 |
| TSLL260918C00030000 | 看涨 Call | 30.00 | $0.00 | $0.01 | $0.01 | 24 | 1406 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:00:45 |
| TSLL260918P00030000 | 看跌 Put | 30.00 | $20.00 | $20.70 | $15.21 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-03T12:08:24 |
| TSLL260918C00035000 | 看涨 Call | 35.00 | $0.00 | $0.01 | $0.01 | 0 | 52476 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T09:45:46 |
| TSLL260918P00035000 | 看跌 Put | 35.00 | $25.00 | $25.70 | $25.54 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T12:19:28 |