TSLL · 2026-10-09
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 2026-10-09；共 58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLL261009C00003000 | 看涨 Call | 3.00 | $6.30 | $7.00 | $6.83 | 0 | 3 | 312.20% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T13:20:53 |
| TSLL261009P00003000 | 看跌 Put | 3.00 | $0.00 | $0.31 | $0.00 | 0 | 0 | 346.22% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261009C00003500 | 看涨 Call | 3.50 | $5.80 | $6.50 | $6.10 | 0 | 2 | 272.82% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T11:54:30 |
| TSLL261009P00003500 | 看跌 Put | 3.50 | $0.00 | $0.31 | $0.00 | 0 | 0 | 303.95% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261009C00004000 | 看涨 Call | 4.00 | $5.30 | $6.00 | $5.45 | 0 | 7 | 239.29% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T11:27:14 |
| TSLL261009P00004000 | 看跌 Put | 4.00 | $0.00 | $0.31 | $0.00 | 0 | 0 | 267.84% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261009C00004500 | 看涨 Call | 4.50 | $4.80 | $5.50 | $4.95 | 0 | 1 | 210.05% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T11:24:46 |
| TSLL261009P00004500 | 看跌 Put | 4.50 | $0.00 | $0.31 | $0.00 | 0 | 0 | 236.25% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261009C00005000 | 看涨 Call | 5.00 | $4.30 | $5.00 | $4.50 | 0 | 3 | 184.07% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T11:54:41 |
| TSLL261009P00005000 | 看跌 Put | 5.00 | $0.00 | $0.32 | $0.00 | 0 | 0 | 209.88% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261009C00005500 | 看涨 Call | 5.50 | $3.80 | $4.50 | $5.05 | 0 | 2 | 160.62% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T10:57:06 |
| TSLL261009P00005500 | 看跌 Put | 5.50 | $0.00 | $0.33 | $0.00 | 0 | 0 | 185.80% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261009C00006000 | 看涨 Call | 6.00 | $3.30 | $4.00 | $3.52 | 0 | 12 | 139.18% | 1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:47:14 |
| TSLL261009P00006000 | 看跌 Put | 6.00 | $0.00 | $0.08 | $0.01 | 0 | 2 | 115.34% | -0.02 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T13:47:02 |
| TSLL261009C00006500 | 看涨 Call | 6.50 | $2.83 | $3.50 | $3.00 | 0 | 21 | 125.66% | 0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T10:05:07 |
| TSLL261009P00006500 | 看跌 Put | 6.50 | $0.00 | $0.34 | $0.05 | 0 | 135 | 141.30% | -0.04 | 0.04 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:47:03 |
| TSLL261009C00007000 | 看涨 Call | 7.00 | $2.37 | $3.00 | $2.47 | 0 | 13 | 112.89% | 0.97 | 0.06 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-15T09:31:34 |
| TSLL261009P00007000 | 看跌 Put | 7.00 | $0.01 | $0.14 | $0.08 | 10 | 155 | 95.24% | -0.06 | 0.06 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:43:10 |
| TSLL261009C00007500 | 看涨 Call | 7.50 | $1.85 | $2.51 | $2.10 | 0 | 26 | 92.43% | 0.93 | 0.11 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T10:53:25 |
| TSLL261009P00007500 | 看跌 Put | 7.50 | $0.02 | $0.11 | $0.10 | 21 | 344 | 75.39% | -0.10 | 0.09 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:26:24 |
| TSLL261009C00008000 | 看涨 Call | 8.00 | $1.38 | $1.90 | $1.64 | 10 | 136 | 62.41% | 0.86 | 0.15 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:37:26 |
| TSLL261009P00008000 | 看跌 Put | 8.00 | $0.14 | $0.19 | $0.19 | 179 | 678 | 80.42% | -0.16 | 0.13 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:58:10 |
| TSLL261009C00008500 | 看涨 Call | 8.50 | $1.02 | $1.73 | $1.25 | 36 | 205 | 86.41% | 0.76 | 0.18 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:39:46 |
| TSLL261009P00008500 | 看跌 Put | 8.50 | $0.23 | $0.33 | $0.27 | 118 | 559 | 78.52% | -0.24 | 0.17 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:51:31 |
| TSLL261009C00009000 | 看涨 Call | 9.00 | $0.95 | $1.06 | $1.01 | 92 | 955 | 79.44% | 0.66 | 0.21 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| TSLL261009P00009000 | 看跌 Put | 9.00 | $0.42 | $0.50 | $0.43 | 204 | 465 | 78.60% | -0.35 | 0.20 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:51:12 |
| TSLL261009C00009500 | 看涨 Call | 9.50 | $0.67 | $0.79 | $0.70 | 800 | 1265 | 78.11% | 0.55 | 0.22 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:41:58 |
| TSLL261009P00009500 | 看跌 Put | 9.50 | $0.64 | $0.76 | $0.64 | 225 | 1455 | 78.98% | -0.46 | 0.22 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:48 |
| TSLL261009C00010000 | 看涨 Call | 10.00 | $0.49 | $0.57 | $0.59 | 1017 | 1526 | 79.58% | 0.44 | 0.22 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| TSLL261009P00010000 | 看跌 Put | 10.00 | $0.94 | $1.04 | $1.01 | 149 | 762 | 78.76% | -0.56 | 0.22 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:27:53 |
| TSLL261009C00010500 | 看涨 Call | 10.50 | $0.35 | $0.42 | $0.39 | 372 | 345 | 80.71% | 0.35 | 0.20 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:49:31 |
| TSLL261009P00010500 | 看跌 Put | 10.50 | $0.97 | $1.67 | $1.35 | 15 | 713 | 77.35% | -0.66 | 0.20 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:42:42 |
| TSLL261009C00011000 | 看涨 Call | 11.00 | $0.24 | $0.30 | $0.27 | 159 | 2643 | 81.27% | 0.27 | 0.18 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:49:42 |
| TSLL261009P00011000 | 看跌 Put | 11.00 | $1.54 | $2.02 | $1.78 | 21 | 1086 | 87.39% | -0.74 | 0.18 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:27:59 |
| TSLL261009C00011500 | 看涨 Call | 11.50 | $0.17 | $0.26 | $0.19 | 289 | 412 | 86.18% | 0.20 | 0.15 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:23:11 |
| TSLL261009P00011500 | 看跌 Put | 11.50 | $1.97 | $2.49 | $2.08 | 0 | 61 | 93.65% | -0.81 | 0.15 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T14:50:44 |
| TSLL261009C00012000 | 看涨 Call | 12.00 | $0.12 | $0.14 | $0.13 | 252 | 2772 | 82.80% | 0.15 | 0.12 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:57:59 |
| TSLL261009P00012000 | 看跌 Put | 12.00 | $2.37 | $2.89 | $2.68 | 1 | 57 | 89.04% | -0.86 | 0.13 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:57:02 |
| TSLL261009C00012500 | 看涨 Call | 12.50 | $0.07 | $0.30 | $0.11 | 12 | 1094 | 102.79% | 0.11 | 0.10 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:17:01 |
| TSLL261009P00012500 | 看跌 Put | 12.50 | $2.65 | $3.40 | $3.22 | 0 | 12 | 73.59% | -0.90 | 0.10 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:50:55 |
| TSLL261009C00013000 | 看涨 Call | 13.00 | $0.03 | $0.10 | $0.07 | 11 | 738 | 85.48% | 0.08 | 0.08 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:11:19 |
| TSLL261009P00013000 | 看跌 Put | 13.00 | $3.10 | $3.80 | $3.37 | 0 | 9 | 0.00% | -0.93 | 0.08 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:23:18 |
| TSLL261009C00014000 | 看涨 Call | 14.00 | $0.00 | $0.14 | $0.05 | 0 | 327 | 101.96% | 0.05 | 0.05 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:56:00 |
| TSLL261009P00014000 | 看跌 Put | 14.00 | $4.05 | $4.85 | $4.50 | 4 | 19 | 0.00% | -0.96 | 0.05 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:24:10 |
| TSLL261009C00015000 | 看涨 Call | 15.00 | $0.00 | $0.17 | $0.02 | 0 | 74 | 120.21% | 0.03 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:56:06 |
| TSLL261009P00015000 | 看跌 Put | 15.00 | $5.05 | $5.85 | $5.55 | 1 | 20 | 0.00% | -0.98 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:24:30 |
| TSLL261009C00016000 | 看涨 Call | 16.00 | $0.00 | $0.05 | $0.03 | 0 | 25 | 106.76% | 0.01 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T12:08:40 |
| TSLL261009P00016000 | 看跌 Put | 16.00 | $6.05 | $6.85 | $6.39 | 0 | 3 | 0.00% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T09:35:52 |
| TSLL261009C00017000 | 看涨 Call | 17.00 | $0.00 | $0.31 | $0.03 | 0 | 1 | 164.06% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T11:41:19 |
| TSLL261009P00017000 | 看跌 Put | 17.00 | $7.05 | $7.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261009C00018000 | 看涨 Call | 18.00 | $0.00 | $0.30 | $0.00 | 0 | 0 | 174.12% | 0.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261009P00018000 | 看跌 Put | 18.00 | $8.05 | $8.85 | $8.05 | 0 | 9 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T15:41:40 |
| TSLL261009C00019000 | 看涨 Call | 19.00 | $0.00 | $0.30 | $0.00 | 0 | 0 | 184.59% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261009P00019000 | 看跌 Put | 19.00 | $9.05 | $9.85 | $9.42 | 0 | 2 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T11:34:59 |
| TSLL261009C00020000 | 看涨 Call | 20.00 | $0.00 | $0.24 | $0.00 | 0 | 0 | 185.61% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261009P00020000 | 看跌 Put | 20.00 | $10.00 | $10.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261009C00021000 | 看涨 Call | 21.00 | $0.00 | $0.29 | $0.00 | 0 | 0 | 202.05% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261009P00021000 | 看跌 Put | 21.00 | $11.00 | $11.85 | $11.36 | 0 | 1 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T10:53:42 |