TSLL · 2026-10-02
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 2026-10-02；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLL261002C00001000 | 看涨 Call | 1.00 | $8.30 | $9.00 | $8.55 | 0 | 7 | 752.69% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T11:36:06 |
| TSLL261002P00001000 | 看跌 Put | 1.00 | $0.00 | $0.01 | $0.01 | 0 | 5 | 460.82% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T11:09:20 |
| TSLL261002C00002000 | 看涨 Call | 2.00 | $7.30 | $8.00 | $7.77 | 0 | 4 | 501.22% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-31T10:31:03 |
| TSLL261002P00002000 | 看跌 Put | 2.00 | $0.00 | $0.31 | $0.01 | 0 | 8 | 565.47% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T15:49:09 |
| TSLL261002C00003000 | 看涨 Call | 3.00 | $6.30 | $7.00 | $6.55 | 0 | 5 | 371.92% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T11:37:49 |
| TSLL261002P00003000 | 看跌 Put | 3.00 | $0.00 | $0.31 | $0.04 | 0 | 0 | 423.80% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-02T11:10:40 |
| TSLL261002C00003500 | 看涨 Call | 3.50 | $5.80 | $6.50 | $6.10 | 0 | 5 | 324.96% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T11:37:38 |
| TSLL261002P00003500 | 看跌 Put | 3.50 | $0.00 | $0.31 | $0.03 | 0 | 2 | 372.04% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T10:08:17 |
| TSLL261002C00004000 | 看涨 Call | 4.00 | $5.30 | $6.00 | $5.50 | 0 | 1 | 284.99% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T11:34:50 |
| TSLL261002P00004000 | 看跌 Put | 4.00 | $0.00 | $0.31 | $0.01 | 0 | 1 | 327.83% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T09:32:50 |
| TSLL261002C00004500 | 看涨 Call | 4.50 | $4.80 | $5.50 | $5.06 | 0 | 1 | 250.15% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T11:39:01 |
| TSLL261002P00004500 | 看跌 Put | 4.50 | $0.00 | $0.31 | $0.01 | 0 | 0 | 289.16% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-19T13:51:43 |
| TSLL261002C00005000 | 看涨 Call | 5.00 | $4.30 | $5.00 | $4.60 | 0 | 2 | 219.20% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T11:40:37 |
| TSLL261002P00005000 | 看跌 Put | 5.00 | $0.00 | $0.16 | $0.16 | 30 | 0 | 216.61% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:10:22 |
| TSLL261002C00005500 | 看涨 Call | 5.50 | $3.80 | $4.50 | $4.10 | 0 | 1 | 191.29% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T11:40:46 |
| TSLL261002P00005500 | 看跌 Put | 5.50 | $0.00 | $0.31 | $0.04 | 0 | 16 | 223.46% | -0.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T12:40:15 |
| TSLL261002C00006000 | 看涨 Call | 6.00 | $3.30 | $4.00 | $3.90 | 0 | 124 | 165.61% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:36:09 |
| TSLL261002P00006000 | 看跌 Put | 6.00 | $0.00 | $0.31 | $0.01 | 1 | 160 | 194.78% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:23:46 |
| TSLL261002C00006500 | 看涨 Call | 6.50 | $2.83 | $3.50 | $2.75 | 0 | 4 | 150.22% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T15:00:14 |
| TSLL261002P00006500 | 看跌 Put | 6.50 | $0.00 | $0.02 | $0.01 | 403 | 25 | 94.47% | -0.02 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:31:52 |
| TSLL261002C00007000 | 看涨 Call | 7.00 | $2.33 | $2.98 | $2.80 | 10 | 5 | 122.14% | 0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:38:11 |
| TSLL261002P00007000 | 看跌 Put | 7.00 | $0.01 | $0.03 | $0.02 | 52 | 343 | 87.85% | -0.03 | 0.04 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:45:44 |
| TSLL261002C00007500 | 看涨 Call | 7.50 | $1.84 | $2.50 | $2.00 | 7 | 29 | 107.18% | 0.97 | 0.07 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:39:46 |
| TSLL261002P00007500 | 看跌 Put | 7.50 | $0.04 | $0.08 | $0.05 | 19 | 396 | 90.37% | -0.07 | 0.08 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:37:19 |
| TSLL261002C00008000 | 看涨 Call | 8.00 | $1.36 | $2.02 | $1.57 | 102 | 186 | 91.73% | 0.91 | 0.14 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:21:51 |
| TSLL261002P00008000 | 看跌 Put | 8.00 | $0.09 | $0.11 | $0.09 | 1661 | 1090 | 82.72% | -0.12 | 0.13 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:50:44 |
| TSLL261002C00008500 | 看涨 Call | 8.50 | $1.10 | $1.34 | $1.23 | 102 | 292 | 76.51% | 0.81 | 0.22 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:59:29 |
| TSLL261002P00008500 | 看跌 Put | 8.50 | $0.16 | $0.20 | $0.19 | 476 | 1378 | 78.09% | -0.21 | 0.19 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:53:00 |
| TSLL261002C00009000 | 看涨 Call | 9.00 | $0.83 | $0.94 | $0.84 | 148 | 1177 | 79.41% | 0.68 | 0.26 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:39:10 |
| TSLL261002P00009000 | 看跌 Put | 9.00 | $0.30 | $0.38 | $0.33 | 512 | 1505 | 77.70% | -0.33 | 0.24 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:11 |
| TSLL261002C00009500 | 看涨 Call | 9.50 | $0.58 | $0.66 | $0.61 | 832 | 2490 | 80.12% | 0.54 | 0.27 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:51 |
| TSLL261002P00009500 | 看跌 Put | 9.50 | $0.52 | $0.60 | $0.55 | 283 | 716 | 77.56% | -0.46 | 0.27 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:54:30 |
| TSLL261002C00010000 | 看涨 Call | 10.00 | $0.40 | $0.43 | $0.40 | 3002 | 4274 | 79.74% | 0.42 | 0.26 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| TSLL261002P00010000 | 看跌 Put | 10.00 | $0.81 | $1.01 | $0.84 | 191 | 1340 | 85.22% | -0.59 | 0.26 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| TSLL261002C00010500 | 看涨 Call | 10.50 | $0.24 | $0.30 | $0.28 | 1365 | 2150 | 81.74% | 0.30 | 0.23 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:58:39 |
| TSLL261002P00010500 | 看跌 Put | 10.50 | $1.13 | $1.57 | $1.32 | 6 | 463 | 98.76% | -0.70 | 0.23 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:37:59 |
| TSLL261002C00011000 | 看涨 Call | 11.00 | $0.15 | $0.20 | $0.19 | 294 | 3013 | 83.16% | 0.22 | 0.19 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:52:36 |
| TSLL261002P00011000 | 看跌 Put | 11.00 | $1.41 | $1.89 | $1.59 | 25 | 826 | 84.33% | -0.79 | 0.19 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:34:31 |
| TSLL261002C00011500 | 看涨 Call | 11.50 | $0.10 | $0.12 | $0.11 | 367 | 729 | 84.09% | 0.15 | 0.15 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:04 |
| TSLL261002P00011500 | 看跌 Put | 11.50 | $1.69 | $2.42 | $2.13 | 5 | 63 | 77.26% | -0.86 | 0.15 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:36:14 |
| TSLL261002C00012000 | 看涨 Call | 12.00 | $0.06 | $0.12 | $0.06 | 244 | 1519 | 91.36% | 0.10 | 0.11 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:43:56 |
| TSLL261002P00012000 | 看跌 Put | 12.00 | $2.29 | $2.88 | $2.57 | 7 | 36 | 97.56% | -0.91 | 0.11 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:55:39 |
| TSLL261002C00012500 | 看涨 Call | 12.50 | $0.04 | $0.05 | $0.05 | 11 | 851 | 87.28% | 0.07 | 0.08 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:31:34 |
| TSLL261002P00012500 | 看跌 Put | 12.50 | $2.60 | $3.40 | $2.83 | 0 | 16 | 73.78% | -0.94 | 0.08 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:12:31 |
| TSLL261002C00013000 | 看涨 Call | 13.00 | $0.03 | $0.06 | $0.04 | 114 | 1286 | 96.79% | 0.05 | 0.06 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:08:02 |
| TSLL261002P00013000 | 看跌 Put | 13.00 | $3.30 | $3.75 | $3.52 | 2 | 62 | 98.51% | -0.96 | 0.06 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:47:36 |
| TSLL261002C00013500 | 看涨 Call | 13.50 | $0.00 | $0.30 | $0.03 | 0 | 70 | 117.74% | 0.03 | 0.04 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:01:40 |
| TSLL261002P00013500 | 看跌 Put | 13.50 | $3.55 | $4.35 | $4.17 | 0 | 4 | 0.00% | -0.98 | 0.04 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T12:45:41 |
| TSLL261002C00014000 | 看涨 Call | 14.00 | $0.01 | $0.02 | $0.02 | 17 | 552 | 94.83% | 0.02 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:42:32 |
| TSLL261002P00014000 | 看跌 Put | 14.00 | $4.05 | $4.85 | $4.25 | 0 | 35 | 0.00% | -0.99 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:17:07 |
| TSLL261002C00014500 | 看涨 Call | 14.50 | $0.00 | $0.31 | $0.00 | 0 | 0 | 137.16% | 0.02 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261002P00014500 | 看跌 Put | 14.50 | $4.55 | $5.35 | $5.15 | 0 | 3 | 0.00% | -0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T14:17:51 |
| TSLL261002C00015000 | 看涨 Call | 15.00 | $0.00 | $0.02 | $0.01 | 22 | 542 | 94.31% | 0.01 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:48:31 |
| TSLL261002P00015000 | 看跌 Put | 15.00 | $5.05 | $5.85 | $5.68 | 0 | 10 | 0.00% | -1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T12:36:52 |
| TSLL261002C00015500 | 看涨 Call | 15.50 | $0.00 | $0.30 | $0.00 | 0 | 0 | 176.32% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261002P00015500 | 看跌 Put | 15.50 | $5.55 | $6.35 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261002C00016000 | 看涨 Call | 16.00 | $0.00 | $0.05 | $0.01 | 0 | 2 | 130.75% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T15:50:00 |
| TSLL261002P00016000 | 看跌 Put | 16.00 | $6.05 | $6.85 | $6.34 | 0 | 2 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T11:15:32 |
| TSLL261002C00017000 | 看涨 Call | 17.00 | $0.00 | $0.11 | $0.02 | 0 | 1 | 162.69% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T12:45:52 |
| TSLL261002P00017000 | 看跌 Put | 17.00 | $7.05 | $7.85 | $7.30 | 0 | 3 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T11:52:51 |
| TSLL261002C00018000 | 看涨 Call | 18.00 | $0.00 | $0.29 | $0.00 | 0 | 0 | 211.62% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261002P00018000 | 看跌 Put | 18.00 | $8.05 | $8.85 | $8.30 | 0 | 1 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:49:26 |
| TSLL261002C00019000 | 看涨 Call | 19.00 | $0.00 | $0.29 | $0.00 | 0 | 0 | 224.38% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261002P00019000 | 看跌 Put | 19.00 | $9.05 | $9.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261002C00020000 | 看涨 Call | 20.00 | $0.00 | $0.29 | $0.00 | 0 | 0 | 236.28% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261002P00020000 | 看跌 Put | 20.00 | $10.05 | $10.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |