TSLL · 2026-10-23
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 2026-10-23；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLL261023C00003000 | 看涨 Call | 3.00 | $6.30 | $7.05 | $6.50 | 0 | 1 | 262.12% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T11:25:21 |
| TSLL261023P00003000 | 看跌 Put | 3.00 | $0.00 | $0.31 | $0.12 | 12 | 0 | 268.55% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:21:13 |
| TSLL261023C00003500 | 看涨 Call | 3.50 | $5.80 | $6.55 | $6.15 | 0 | 3 | 229.18% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T12:25:08 |
| TSLL261023P00003500 | 看跌 Put | 3.50 | $0.00 | $0.33 | $0.00 | 0 | 0 | 239.60% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261023C00004000 | 看涨 Call | 4.00 | $5.30 | $6.05 | $5.70 | 0 | 3 | 201.12% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:33:15 |
| TSLL261023P00004000 | 看跌 Put | 4.00 | $0.00 | $0.33 | $0.00 | 0 | 0 | 211.22% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261023C00004500 | 看涨 Call | 4.50 | $4.80 | $5.50 | $5.01 | 0 | 0 | 165.36% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T12:39:22 |
| TSLL261023P00004500 | 看跌 Put | 4.50 | $0.00 | $0.34 | $0.00 | 0 | 0 | 187.90% | -0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261023C00005000 | 看涨 Call | 5.00 | $4.30 | $5.00 | $4.90 | 0 | 7 | 144.74% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T14:50:10 |
| TSLL261023P00005000 | 看跌 Put | 5.00 | $0.00 | $0.35 | $0.04 | 0 | 3 | 166.97% | -0.03 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T10:17:02 |
| TSLL261023C00005500 | 看涨 Call | 5.50 | $3.80 | $4.50 | $4.40 | 0 | 1 | 126.13% | 0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T14:21:28 |
| TSLL261023P00005500 | 看跌 Put | 5.50 | $0.00 | $0.20 | $0.09 | 0 | 4 | 126.51% | -0.04 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T11:37:30 |
| TSLL261023C00006000 | 看涨 Call | 6.00 | $3.30 | $4.05 | $0.00 | 0 | 0 | 117.33% | 0.97 | 0.04 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261023P00006000 | 看跌 Put | 6.00 | $0.04 | $0.08 | $0.08 | 6 | 6 | 97.47% | -0.05 | 0.04 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:58:04 |
| TSLL261023C00006500 | 看涨 Call | 6.50 | $2.85 | $3.55 | $3.45 | 0 | 1 | 106.82% | 0.94 | 0.06 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-09T12:15:43 |
| TSLL261023P00006500 | 看跌 Put | 6.50 | $0.00 | $0.12 | $0.11 | 13 | 15 | 83.36% | -0.08 | 0.05 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:32:19 |
| TSLL261023C00007000 | 看涨 Call | 7.00 | $2.37 | $3.10 | $2.99 | 1 | 8 | 97.09% | 0.90 | 0.08 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:59:04 |
| TSLL261023P00007000 | 看跌 Put | 7.00 | $0.12 | $0.18 | $0.16 | 47 | 117 | 89.98% | -0.11 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:03:24 |
| TSLL261023C00007500 | 看涨 Call | 7.50 | $1.95 | $2.69 | $2.33 | 10 | 10 | 84.92% | 0.84 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:31:01 |
| TSLL261023P00007500 | 看跌 Put | 7.50 | $0.20 | $0.28 | $0.24 | 135 | 286 | 88.71% | -0.16 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:10:23 |
| TSLL261023C00008000 | 看涨 Call | 8.00 | $1.59 | $2.18 | $1.98 | 0 | 19 | 84.58% | 0.78 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T11:13:06 |
| TSLL261023P00008000 | 看跌 Put | 8.00 | $0.28 | $0.40 | $0.30 | 209 | 264 | 84.84% | -0.22 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| TSLL261023C00008500 | 看涨 Call | 8.50 | $1.26 | $1.97 | $1.41 | 1 | 77 | 90.72% | 0.72 | 0.13 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:21:03 |
| TSLL261023P00008500 | 看跌 Put | 8.50 | $0.40 | $0.61 | $0.51 | 249 | 471 | 84.60% | -0.29 | 0.13 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:55:39 |
| TSLL261023C00009000 | 看涨 Call | 9.00 | $1.15 | $1.43 | $1.54 | 14 | 319 | 86.92% | 0.64 | 0.15 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:50:34 |
| TSLL261023P00009000 | 看跌 Put | 9.00 | $0.61 | $0.81 | $0.75 | 126 | 306 | 84.18% | -0.36 | 0.15 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:51:38 |
| TSLL261023C00009500 | 看涨 Call | 9.50 | $0.88 | $1.19 | $1.06 | 48 | 177 | 86.16% | 0.56 | 0.15 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:53:28 |
| TSLL261023P00009500 | 看跌 Put | 9.50 | $0.87 | $1.07 | $0.92 | 82 | 1715 | 84.93% | -0.44 | 0.16 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:55:39 |
| TSLL261023C00010000 | 看涨 Call | 10.00 | $0.70 | $0.88 | $0.86 | 259 | 405 | 83.00% | 0.49 | 0.16 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLL261023P00010000 | 看跌 Put | 10.00 | $1.07 | $1.40 | $1.34 | 50 | 175 | 82.68% | -0.52 | 0.16 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:44:08 |
| TSLL261023C00010500 | 看涨 Call | 10.50 | $0.62 | $0.86 | $0.68 | 111 | 237 | 93.56% | 0.42 | 0.15 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:52 |
| TSLL261023P00010500 | 看跌 Put | 10.50 | $1.46 | $1.87 | $1.60 | 10 | 754 | 91.56% | -0.59 | 0.15 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:41:09 |
| TSLL261023C00011000 | 看涨 Call | 11.00 | $0.46 | $0.68 | $0.57 | 180 | 359 | 91.29% | 0.36 | 0.14 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:29:47 |
| TSLL261023P00011000 | 看跌 Put | 11.00 | $1.76 | $2.32 | $1.93 | 3 | 35 | 93.30% | -0.65 | 0.14 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:19:44 |
| TSLL261023C00011500 | 看涨 Call | 11.50 | $0.40 | $0.56 | $0.40 | 41 | 508 | 93.98% | 0.30 | 0.13 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:47:13 |
| TSLL261023P00011500 | 看跌 Put | 11.50 | $2.10 | $2.71 | $2.32 | 2 | 27 | 91.76% | -0.71 | 0.13 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:52:19 |
| TSLL261023C00012000 | 看涨 Call | 12.00 | $0.25 | $0.38 | $0.32 | 264 | 3373 | 89.52% | 0.25 | 0.12 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:56:55 |
| TSLL261023P00012000 | 看跌 Put | 12.00 | $2.38 | $3.15 | $2.85 | 9 | 64 | 86.90% | -0.75 | 0.12 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:37:43 |
| TSLL261023C00012500 | 看涨 Call | 12.50 | $0.02 | $0.34 | $0.26 | 16 | 361 | 78.68% | 0.21 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:52:56 |
| TSLL261023P00012500 | 看跌 Put | 12.50 | $2.81 | $3.60 | $3.21 | 1 | 8 | 88.34% | -0.80 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:17:34 |
| TSLL261023C00013000 | 看涨 Call | 13.00 | $0.10 | $0.24 | $0.20 | 55 | 752 | 84.54% | 0.18 | 0.10 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:18:09 |
| TSLL261023P00013000 | 看跌 Put | 13.00 | $3.25 | $4.00 | $3.59 | 0 | 47 | 84.93% | -0.83 | 0.10 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T10:02:13 |
| TSLL261023C00014000 | 看涨 Call | 14.00 | $0.01 | $0.20 | $0.18 | 0 | 173 | 86.35% | 0.12 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:50:34 |
| TSLL261023P00014000 | 看跌 Put | 14.00 | $4.15 | $4.95 | $4.35 | 0 | 30 | 83.80% | -0.89 | 0.08 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T09:35:51 |
| TSLL261023C00015000 | 看涨 Call | 15.00 | $0.08 | $0.11 | $0.11 | 0 | 128 | 95.19% | 0.09 | 0.06 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:34:25 |
| TSLL261023P00015000 | 看跌 Put | 15.00 | $5.10 | $5.90 | $5.60 | 1 | 14 | 75.83% | -0.93 | 0.06 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:24:30 |
| TSLL261023C00016000 | 看涨 Call | 16.00 | $0.00 | $0.11 | $0.06 | 33 | 43 | 94.28% | 0.06 | 0.04 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:12:18 |
| TSLL261023P00016000 | 看跌 Put | 16.00 | $6.10 | $6.90 | $6.85 | 0 | 14 | 84.64% | -0.95 | 0.04 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-15T13:33:50 |
| TSLL261023C00017000 | 看涨 Call | 17.00 | $0.00 | $0.05 | $0.14 | 0 | 2 | 90.29% | 0.04 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T13:59:05 |
| TSLL261023P00017000 | 看跌 Put | 17.00 | $7.05 | $7.85 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261023C00018000 | 看涨 Call | 18.00 | $0.00 | $0.35 | $0.00 | 0 | 0 | 139.51% | 0.03 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261023P00018000 | 看跌 Put | 18.00 | $8.15 | $8.85 | $8.91 | 0 | 6 | 100.41% | -0.98 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T15:57:16 |
| TSLL261023C00019000 | 看涨 Call | 19.00 | $0.00 | $0.34 | $0.00 | 0 | 0 | 146.81% | 0.02 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261023P00019000 | 看跌 Put | 19.00 | $9.15 | $9.85 | $9.35 | 0 | 0 | 107.53% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T15:45:17 |
| TSLL261023C00020000 | 看涨 Call | 20.00 | $0.00 | $0.33 | $0.01 | 0 | 1 | 153.47% | 0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:37:33 |
| TSLL261023P00020000 | 看跌 Put | 20.00 | $10.15 | $10.85 | $0.00 | 0 | 0 | 114.23% | -1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261023C00021000 | 看涨 Call | 21.00 | $0.00 | $0.12 | $0.00 | 0 | 0 | 132.79% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261023P00021000 | 看跌 Put | 21.00 | $11.15 | $11.85 | $0.00 | 0 | 0 | 120.56% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |