TSLL · 2026-10-16
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 2026-10-16；共 50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLL261016C00001000 | 看涨 Call | 1.00 | $8.30 | $9.00 | $8.70 | 2 | 18 | 559.39% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:12:21 |
| TSLL261016P00001000 | 看跌 Put | 1.00 | $0.00 | $0.05 | $0.00 | 0 | 0 | 325.98% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261016C00002000 | 看涨 Call | 2.00 | $7.30 | $8.00 | $7.73 | 10 | 12 | 373.56% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:12:31 |
| TSLL261016P00002000 | 看跌 Put | 2.00 | $0.00 | $0.27 | $0.00 | 0 | 0 | 386.63% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261016C00003000 | 看涨 Call | 3.00 | $6.30 | $7.00 | $6.72 | 2 | 36 | 277.54% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:12:44 |
| TSLL261016P00003000 | 看跌 Put | 3.00 | $0.00 | $0.28 | $0.04 | 0 | 76 | 292.37% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-10T13:44:55 |
| TSLL261016C00004000 | 看涨 Call | 4.00 | $5.30 | $6.00 | $5.60 | 8 | 7 | 212.81% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:39:26 |
| TSLL261016P00004000 | 看跌 Put | 4.00 | $0.00 | $0.27 | $0.02 | 0 | 108 | 223.98% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T14:37:18 |
| TSLL261016C00005000 | 看涨 Call | 5.00 | $4.40 | $5.00 | $4.60 | 4 | 111 | 185.05% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:39:26 |
| TSLL261016P00005000 | 看跌 Put | 5.00 | $0.00 | $0.29 | $0.02 | 0 | 355 | 176.99% | -0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:43:18 |
| TSLL261016C00006000 | 看涨 Call | 6.00 | $3.35 | $3.90 | $3.45 | 0 | 501 | 108.21% | 0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T13:42:01 |
| TSLL261016P00006000 | 看跌 Put | 6.00 | $0.01 | $0.06 | $0.05 | 2 | 569 | 97.26% | -0.04 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:51:44 |
| TSLL261016C00007000 | 看涨 Call | 7.00 | $2.35 | $3.00 | $2.81 | 11 | 2112 | 97.20% | 0.95 | 0.08 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:17:19 |
| TSLL261016P00007000 | 看跌 Put | 7.00 | $0.07 | $0.10 | $0.07 | 70 | 1705 | 85.12% | -0.08 | 0.07 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:56:32 |
| TSLL261016C00008000 | 看涨 Call | 8.00 | $1.70 | $1.83 | $1.71 | 195 | 2304 | 79.77% | 0.82 | 0.14 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:42:21 |
| TSLL261016P00008000 | 看跌 Put | 8.00 | $0.21 | $0.27 | $0.23 | 739 | 4478 | 80.72% | -0.18 | 0.13 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:58:01 |
| TSLL261016C00009000 | 看涨 Call | 9.00 | $1.00 | $1.17 | $1.17 | 402 | 5718 | 77.52% | 0.65 | 0.18 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:58:50 |
| TSLL261016P00009000 | 看跌 Put | 9.00 | $0.52 | $0.61 | $0.55 | 269 | 2197 | 78.71% | -0.35 | 0.18 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:57:59 |
| TSLL261016C00010000 | 看涨 Call | 10.00 | $0.62 | $0.68 | $0.64 | 1697 | 7756 | 80.26% | 0.46 | 0.19 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:27 |
| TSLL261016P00010000 | 看跌 Put | 10.00 | $1.07 | $1.15 | $1.08 | 88 | 1307 | 79.59% | -0.54 | 0.19 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:49 |
| TSLL261016C00011000 | 看涨 Call | 11.00 | $0.37 | $0.40 | $0.39 | 1558 | 4436 | 83.44% | 0.30 | 0.16 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:58:38 |
| TSLL261016P00011000 | 看跌 Put | 11.00 | $1.44 | $1.99 | $1.83 | 57 | 836 | 67.94% | -0.70 | 0.16 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:57:26 |
| TSLL261016C00012000 | 看涨 Call | 12.00 | $0.19 | $0.22 | $0.19 | 358 | 4166 | 83.24% | 0.20 | 0.12 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:56:55 |
| TSLL261016P00012000 | 看跌 Put | 12.00 | $2.40 | $2.80 | $2.68 | 124 | 616 | 72.02% | -0.81 | 0.13 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:08:22 |
| TSLL261016C00013000 | 看涨 Call | 13.00 | $0.11 | $0.13 | $0.12 | 296 | 4979 | 86.15% | 0.13 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:42:55 |
| TSLL261016P00013000 | 看跌 Put | 13.00 | $3.15 | $3.90 | $3.95 | 0 | 390 | 70.43% | -0.88 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T15:58:36 |
| TSLL261016C00014000 | 看涨 Call | 14.00 | $0.06 | $0.14 | $0.07 | 54 | 2648 | 95.83% | 0.08 | 0.06 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:09:25 |
| TSLL261016P00014000 | 看跌 Put | 14.00 | $4.10 | $4.90 | $4.55 | 5 | 524 | 70.35% | -0.93 | 0.07 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:37:51 |
| TSLL261016C00015000 | 看涨 Call | 15.00 | $0.04 | $0.06 | $0.05 | 26 | 2756 | 93.74% | 0.05 | 0.04 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:56:12 |
| TSLL261016P00015000 | 看跌 Put | 15.00 | $5.05 | $5.85 | $6.08 | 0 | 396 | 0.00% | -0.95 | 0.05 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T13:27:04 |
| TSLL261016C00016000 | 看涨 Call | 16.00 | $0.03 | $0.04 | $0.03 | 87 | 1307 | 97.70% | 0.04 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:13:33 |
| TSLL261016P00016000 | 看跌 Put | 16.00 | $6.05 | $6.85 | $6.20 | 0 | 484 | 0.00% | -0.97 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:59:41 |
| TSLL261016C00017000 | 看涨 Call | 17.00 | $0.02 | $0.03 | $0.01 | 20 | 1145 | 101.25% | 0.02 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:32:49 |
| TSLL261016P00017000 | 看跌 Put | 17.00 | $7.05 | $7.85 | $7.10 | 0 | 129 | 0.00% | -0.98 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:06:18 |
| TSLL261016C00018000 | 看涨 Call | 18.00 | $0.00 | $0.03 | $0.03 | 0 | 942 | 101.80% | 0.02 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:30:04 |
| TSLL261016P00018000 | 看跌 Put | 18.00 | $8.20 | $8.70 | $8.51 | 185 | 1219 | 0.00% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:09:51 |
| TSLL261016C00019000 | 看涨 Call | 19.00 | $0.00 | $0.20 | $0.06 | 0 | 244 | 147.20% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T12:37:48 |
| TSLL261016P00019000 | 看跌 Put | 19.00 | $9.05 | $9.85 | $9.73 | 0 | 27 | 0.00% | -1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T09:56:59 |
| TSLL261016C00020000 | 看涨 Call | 20.00 | $0.00 | $0.09 | $0.02 | 0 | 342 | 135.10% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T12:58:02 |
| TSLL261016P00020000 | 看跌 Put | 20.00 | $10.05 | $10.85 | $10.53 | 3 | 31 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:59:41 |
| TSLL261016C00021000 | 看涨 Call | 21.00 | $0.00 | $0.30 | $0.30 | 0 | 74 | 176.39% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-17T12:53:20 |
| TSLL261016P00021000 | 看跌 Put | 21.00 | $11.05 | $11.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261016C00022000 | 看涨 Call | 22.00 | $0.00 | $0.01 | $0.03 | 0 | 478 | 113.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T13:04:04 |
| TSLL261016P00022000 | 看跌 Put | 22.00 | $12.05 | $12.85 | $12.68 | 0 | 1 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-01T09:34:55 |
| TSLL261016C00023000 | 看涨 Call | 23.00 | $0.00 | $0.08 | $0.07 | 0 | 78 | 152.10% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-21T15:45:37 |
| TSLL261016P00023000 | 看跌 Put | 23.00 | $13.00 | $13.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261016C00024000 | 看涨 Call | 24.00 | $0.00 | $0.08 | $0.07 | 0 | 4 | 157.90% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-27T10:10:34 |
| TSLL261016P00024000 | 看跌 Put | 24.00 | $14.05 | $14.85 | $14.45 | 0 | 4 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-21T10:55:41 |
| TSLL261016C00025000 | 看涨 Call | 25.00 | $0.00 | $0.04 | $0.02 | 0 | 101 | 148.91% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T13:03:53 |
| TSLL261016P00025000 | 看跌 Put | 25.00 | $15.05 | $15.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |