TSLL · 2026-09-25
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 2026-09-25；共 66 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLL260925C00001000 | 看涨 Call | 1.00 | $8.30 | $9.00 | $8.80 | 0 | 8 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T13:17:28 |
| TSLL260925P00001000 | 看跌 Put | 1.00 | $0.00 | $0.01 | $0.01 | 6 | 19 | 650.90% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:21:40 |
| TSLL260925C00002000 | 看涨 Call | 2.00 | $7.30 | $8.00 | $7.25 | 0 | 2 | 669.18% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:42:04 |
| TSLL260925P00002000 | 看跌 Put | 2.00 | $0.00 | $0.08 | $0.08 | 37 | 69 | 601.39% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:01 |
| TSLL260925C00003000 | 看涨 Call | 3.00 | $6.35 | $7.00 | $6.28 | 0 | 8 | 542.51% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:41:59 |
| TSLL260925P00003000 | 看跌 Put | 3.00 | $0.00 | $0.05 | $0.05 | 61 | 519 | 416.63% | -0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:43:49 |
| TSLL260925C00003500 | 看涨 Call | 3.50 | $5.80 | $6.50 | $6.09 | 1 | 4 | 433.11% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:36:56 |
| TSLL260925P00003500 | 看跌 Put | 3.50 | $0.00 | $0.31 | $0.06 | 1 | 84 | 525.29% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:04:44 |
| TSLL260925C00004000 | 看涨 Call | 4.00 | $5.30 | $6.00 | $5.66 | 1 | 2 | 379.53% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:36:56 |
| TSLL260925P00004000 | 看跌 Put | 4.00 | $0.00 | $0.25 | $0.03 | 0 | 1 | 438.62% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T15:46:28 |
| TSLL260925C00004500 | 看涨 Call | 4.50 | $4.80 | $5.50 | $0.00 | 0 | 0 | 332.81% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL260925P00004500 | 看跌 Put | 4.50 | $0.00 | $0.31 | $0.01 | 0 | 66 | 408.16% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T13:23:04 |
| TSLL260925C00005000 | 看涨 Call | 5.00 | $4.30 | $5.00 | $4.60 | 20 | 1 | 291.30% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:32:24 |
| TSLL260925P00005000 | 看跌 Put | 5.00 | $0.00 | $0.31 | $0.02 | 0 | 10 | 359.43% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T12:10:20 |
| TSLL260925C00005500 | 看涨 Call | 5.50 | $3.80 | $4.50 | $4.21 | 0 | 0 | 253.86% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:35:29 |
| TSLL260925P00005500 | 看跌 Put | 5.50 | $0.00 | $0.14 | $0.09 | 0 | 102 | 259.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:47:48 |
| TSLL260925C00006000 | 看涨 Call | 6.00 | $3.30 | $4.00 | $3.40 | 0 | 10 | 219.63% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T11:15:24 |
| TSLL260925P00006000 | 看跌 Put | 6.00 | $0.00 | $0.14 | $0.01 | 2 | 191 | 224.20% | -0.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:59:40 |
| TSLL260925C00006500 | 看涨 Call | 6.50 | $2.83 | $3.50 | $2.00 | 0 | 22 | 201.37% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-13T10:10:11 |
| TSLL260925P00006500 | 看跌 Put | 6.50 | $0.00 | $0.02 | $0.01 | 10 | 454 | 133.16% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:43:13 |
| TSLL260925C00007000 | 看涨 Call | 7.00 | $2.33 | $3.00 | $2.55 | 12 | 9 | 170.08% | 1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:37:19 |
| TSLL260925P00007000 | 看跌 Put | 7.00 | $0.00 | $0.01 | $0.01 | 13 | 1191 | 99.80% | -0.01 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:37:19 |
| TSLL260925C00007500 | 看涨 Call | 7.50 | $1.83 | $2.50 | $2.42 | 0 | 29 | 140.45% | 0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:50:02 |
| TSLL260925P00007500 | 看跌 Put | 7.50 | $0.01 | $0.02 | $0.05 | 32 | 1538 | 94.87% | -0.03 | 0.05 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:24:48 |
| TSLL260925C00008000 | 看涨 Call | 8.00 | $1.48 | $1.78 | $1.53 | 8 | 373 | 86.17% | 0.97 | 0.07 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:38:56 |
| TSLL260925P00008000 | 看跌 Put | 8.00 | $0.02 | $0.03 | $0.02 | 637 | 2845 | 80.86% | -0.06 | 0.11 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:20 |
| TSLL260925C00008500 | 看涨 Call | 8.50 | $1.08 | $1.21 | $1.09 | 114 | 561 | 73.86% | 0.92 | 0.19 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:46:23 |
| TSLL260925P00008500 | 看跌 Put | 8.50 | $0.05 | $0.07 | $0.07 | 975 | 3486 | 73.23% | -0.13 | 0.21 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:20 |
| TSLL260925C00009000 | 看涨 Call | 9.00 | $0.69 | $0.74 | $0.75 | 1095 | 2282 | 70.50% | 0.78 | 0.37 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:44 |
| TSLL260925P00009000 | 看跌 Put | 9.00 | $0.15 | $0.17 | $0.17 | 3132 | 4101 | 70.96% | -0.27 | 0.35 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:40 |
| TSLL260925C00009500 | 看涨 Call | 9.50 | $0.37 | $0.42 | $0.41 | 5194 | 2666 | 73.39% | 0.56 | 0.47 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:52 |
| TSLL260925P00009500 | 看跌 Put | 9.50 | $0.35 | $0.37 | $0.36 | 2944 | 3059 | 70.50% | -0.47 | 0.43 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:58:53 |
| TSLL260925C00010000 | 看涨 Call | 10.00 | $0.21 | $0.22 | $0.21 | 10043 | 6632 | 75.22% | 0.34 | 0.40 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:27 |
| TSLL260925P00010000 | 看跌 Put | 10.00 | $0.58 | $0.71 | $0.62 | 1504 | 1727 | 65.64% | -0.67 | 0.38 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:34 |
| TSLL260925C00010500 | 看涨 Call | 10.50 | $0.09 | $0.11 | $0.11 | 2889 | 4805 | 76.89% | 0.20 | 0.28 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:35 |
| TSLL260925P00010500 | 看跌 Put | 10.50 | $0.67 | $1.41 | $1.07 | 308 | 380 | 62.90% | -0.81 | 0.27 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:47:16 |
| TSLL260925C00011000 | 看涨 Call | 11.00 | $0.04 | $0.05 | $0.05 | 1460 | 8697 | 77.03% | 0.12 | 0.18 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:20 |
| TSLL260925P00011000 | 看跌 Put | 11.00 | $1.30 | $1.86 | $1.30 | 96 | 459 | 96.68% | -0.89 | 0.18 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:52:17 |
| TSLL260925C00011500 | 看涨 Call | 11.50 | $0.02 | $0.03 | $0.03 | 113 | 2411 | 82.63% | 0.07 | 0.11 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:58:22 |
| TSLL260925P00011500 | 看跌 Put | 11.50 | $1.57 | $2.30 | $2.07 | 7 | 577 | 0.00% | -0.94 | 0.11 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:36:14 |
| TSLL260925C00012000 | 看涨 Call | 12.00 | $0.01 | $0.02 | $0.02 | 277 | 4045 | 88.43% | 0.04 | 0.07 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:52:59 |
| TSLL260925P00012000 | 看跌 Put | 12.00 | $2.06 | $2.82 | $2.55 | 10 | 261 | 0.00% | -0.96 | 0.07 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:59:23 |
| TSLL260925C00012500 | 看涨 Call | 12.50 | $0.00 | $0.03 | $0.01 | 81 | 708 | 100.96% | 0.03 | 0.05 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:44:46 |
| TSLL260925P00012500 | 看跌 Put | 12.50 | $2.57 | $3.30 | $3.00 | 3 | 43 | 0.00% | -0.98 | 0.04 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:17:34 |
| TSLL260925C00013000 | 看涨 Call | 13.00 | $0.01 | $0.02 | $0.01 | 75 | 2598 | 112.74% | 0.02 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:45:14 |
| TSLL260925P00013000 | 看跌 Put | 13.00 | $3.25 | $3.85 | $3.50 | 2 | 74 | 149.63% | -0.99 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:47:36 |
| TSLL260925C00013500 | 看涨 Call | 13.50 | $0.00 | $0.12 | $0.01 | 0 | 102 | 158.91% | 0.01 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T13:44:17 |
| TSLL260925P00013500 | 看跌 Put | 13.50 | $3.55 | $4.40 | $4.15 | 0 | 3 | 0.00% | -0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T14:37:01 |
| TSLL260925C00014000 | 看涨 Call | 14.00 | $0.00 | $0.04 | $0.02 | 25 | 669 | 140.46% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:47:39 |
| TSLL260925P00014000 | 看跌 Put | 14.00 | $4.05 | $4.85 | $4.51 | 4 | 104 | 0.00% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:44:08 |
| TSLL260925C00014500 | 看涨 Call | 14.50 | $0.00 | $0.06 | $0.00 | 0 | 0 | 161.04% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL260925P00014500 | 看跌 Put | 14.50 | $4.65 | $5.35 | $4.88 | 0 | 12 | 142.08% | -1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:50:03 |
| TSLL260925C00015000 | 看涨 Call | 15.00 | $0.00 | $0.06 | $0.02 | 0 | 1348 | 171.32% | 0.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T13:40:33 |
| TSLL260925P00015000 | 看跌 Put | 15.00 | $5.05 | $5.85 | $5.40 | 10 | 104 | 0.00% | -1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:50:22 |
| TSLL260925C00015500 | 看涨 Call | 15.50 | $0.00 | $0.29 | $0.00 | 0 | 0 | 247.58% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL260925P00015500 | 看跌 Put | 15.50 | $5.55 | $6.35 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL260925C00016000 | 看涨 Call | 16.00 | $0.00 | $0.02 | $0.02 | 0 | 2 | 162.77% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T10:09:01 |
| TSLL260925P00016000 | 看跌 Put | 16.00 | $6.05 | $6.85 | $6.52 | 1 | 34 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:13:42 |
| TSLL260925C00017000 | 看涨 Call | 17.00 | $0.00 | $0.01 | $0.01 | 10 | 7 | 164.66% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:32:47 |
| TSLL260925P00017000 | 看跌 Put | 17.00 | $7.00 | $7.85 | $7.52 | 1 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:29:15 |
| TSLL260925C00018000 | 看涨 Call | 18.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 178.53% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL260925P00018000 | 看跌 Put | 18.00 | $8.00 | $8.85 | $8.60 | 0 | 4 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T14:33:06 |
| TSLL260925C00019000 | 看涨 Call | 19.00 | $0.00 | $0.06 | $0.00 | 0 | 0 | 239.70% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL260925P00019000 | 看跌 Put | 19.00 | $9.00 | $9.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL260925C00020000 | 看涨 Call | 20.00 | $0.00 | $0.05 | $0.01 | 1 | 0 | 247.40% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:25:55 |
| TSLL260925P00020000 | 看跌 Put | 20.00 | $10.20 | $10.85 | $10.56 | 0 | 2 | 266.44% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T11:35:48 |