TSLL · 2026-10-30
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 2026-10-30；共 54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLL261030C00003000 | 看涨 Call | 3.00 | $6.30 | $7.05 | $6.45 | 0 | 1 | 239.91% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T11:19:39 |
| TSLL261030P00003000 | 看跌 Put | 3.00 | $0.00 | $0.33 | $0.17 | 0 | 14 | 249.22% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:34:29 |
| TSLL261030C00004000 | 看涨 Call | 4.00 | $5.30 | $6.00 | $0.00 | 0 | 0 | 172.86% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261030P00004000 | 看跌 Put | 4.00 | $0.00 | $0.35 | $0.00 | 0 | 0 | 195.99% | -0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261030C00004500 | 看涨 Call | 4.50 | $4.80 | $5.55 | $5.00 | 0 | 1 | 161.39% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T12:04:11 |
| TSLL261030P00004500 | 看跌 Put | 4.50 | $0.00 | $0.35 | $0.00 | 0 | 0 | 173.02% | -0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261030C00005000 | 看涨 Call | 5.00 | $4.30 | $5.00 | $4.40 | 0 | 1 | 132.52% | 0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T11:04:12 |
| TSLL261030P00005000 | 看跌 Put | 5.00 | $0.00 | $0.37 | $0.09 | 0 | 1 | 154.95% | -0.03 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:08:14 |
| TSLL261030C00005500 | 看涨 Call | 5.50 | $3.80 | $4.55 | $0.00 | 0 | 0 | 123.40% | 0.97 | 0.03 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261030P00005500 | 看跌 Put | 5.50 | $0.00 | $0.20 | $0.20 | 0 | 16 | 115.60% | -0.05 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:34:29 |
| TSLL261030C00006000 | 看涨 Call | 6.00 | $3.30 | $4.05 | $3.85 | 0 | 4 | 106.95% | 0.95 | 0.05 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-10T09:46:53 |
| TSLL261030P00006000 | 看跌 Put | 6.00 | $0.00 | $0.36 | $0.16 | 0 | 14 | 118.03% | -0.06 | 0.04 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T12:36:47 |
| TSLL261030C00006500 | 看涨 Call | 6.50 | $2.86 | $3.55 | $3.48 | 45 | 0 | 98.11% | 0.92 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:48:41 |
| TSLL261030P00006500 | 看跌 Put | 6.50 | $0.00 | $0.40 | $0.13 | 0 | 4 | 105.61% | -0.09 | 0.05 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T10:37:30 |
| TSLL261030C00007000 | 看涨 Call | 7.00 | $2.40 | $3.20 | $2.70 | 1 | 10 | 98.05% | 0.88 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:39:44 |
| TSLL261030P00007000 | 看跌 Put | 7.00 | $0.10 | $0.33 | $0.17 | 12 | 181 | 92.61% | -0.13 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:54:44 |
| TSLL261030C00007500 | 看涨 Call | 7.50 | $2.02 | $2.77 | $2.25 | 1 | 1 | 94.12% | 0.83 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:17:05 |
| TSLL261030P00007500 | 看跌 Put | 7.50 | $0.20 | $0.33 | $0.33 | 11 | 48 | 84.33% | -0.17 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:39:34 |
| TSLL261030C00008000 | 看涨 Call | 8.00 | $1.67 | $2.40 | $2.20 | 4 | 15 | 92.45% | 0.77 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:06:00 |
| TSLL261030P00008000 | 看跌 Put | 8.00 | $0.26 | $0.50 | $0.45 | 235 | 194 | 81.85% | -0.23 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:48:30 |
| TSLL261030C00008500 | 看涨 Call | 8.50 | $1.35 | $2.08 | $1.60 | 13 | 27 | 91.53% | 0.71 | 0.12 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:14:14 |
| TSLL261030P00008500 | 看跌 Put | 8.50 | $0.39 | $0.70 | $0.63 | 13 | 160 | 81.05% | -0.29 | 0.12 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:25:30 |
| TSLL261030C00009000 | 看涨 Call | 9.00 | $1.08 | $1.54 | $1.35 | 24 | 109 | 80.74% | 0.64 | 0.13 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:45:30 |
| TSLL261030P00009000 | 看跌 Put | 9.00 | $0.60 | $0.90 | $0.88 | 58 | 126 | 80.36% | -0.36 | 0.14 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:27:59 |
| TSLL261030C00009500 | 看涨 Call | 9.50 | $1.04 | $1.24 | $1.15 | 63 | 40 | 86.69% | 0.57 | 0.14 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:41 |
| TSLL261030P00009500 | 看跌 Put | 9.50 | $0.95 | $1.41 | $1.07 | 11 | 46 | 85.23% | -0.43 | 0.14 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:54:44 |
| TSLL261030C00010000 | 看涨 Call | 10.00 | $0.85 | $0.99 | $0.90 | 427 | 261 | 85.67% | 0.50 | 0.14 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:41:06 |
| TSLL261030P00010000 | 看跌 Put | 10.00 | $1.13 | $1.50 | $1.45 | 45 | 99 | 81.97% | -0.50 | 0.14 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:53:14 |
| TSLL261030C00010500 | 看涨 Call | 10.50 | $0.69 | $0.88 | $0.80 | 53 | 81 | 88.77% | 0.43 | 0.14 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:25:46 |
| TSLL261030P00010500 | 看跌 Put | 10.50 | $1.46 | $2.05 | $1.77 | 1 | 1 | 91.01% | -0.57 | 0.14 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:10:10 |
| TSLL261030C00011000 | 看涨 Call | 11.00 | $0.40 | $0.75 | $0.60 | 25 | 205 | 83.59% | 0.38 | 0.13 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:12:35 |
| TSLL261030P00011000 | 看跌 Put | 11.00 | $1.81 | $2.42 | $1.99 | 7 | 49 | 91.68% | -0.63 | 0.14 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:58:14 |
| TSLL261030C00011500 | 看涨 Call | 11.50 | $0.44 | $0.60 | $0.52 | 9 | 59 | 89.12% | 0.32 | 0.13 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:20:27 |
| TSLL261030P00011500 | 看跌 Put | 11.50 | $2.07 | $2.78 | $2.45 | 1 | 11 | 85.95% | -0.68 | 0.13 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:39:14 |
| TSLL261030C00012000 | 看涨 Call | 12.00 | $0.36 | $0.44 | $0.42 | 132 | 162 | 87.34% | 0.28 | 0.12 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:32:52 |
| TSLL261030P00012000 | 看跌 Put | 12.00 | $2.46 | $3.25 | $2.75 | 1 | 123 | 88.61% | -0.73 | 0.12 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:44:17 |
| TSLL261030C00012500 | 看涨 Call | 12.50 | $0.08 | $0.45 | $0.33 | 24 | 72 | 81.62% | 0.24 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:41:03 |
| TSLL261030P00012500 | 看跌 Put | 12.50 | $2.89 | $3.65 | $3.29 | 1 | 4 | 88.26% | -0.77 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:49:32 |
| TSLL261030C00013000 | 看涨 Call | 13.00 | $0.17 | $0.31 | $0.28 | 120 | 446 | 85.80% | 0.20 | 0.10 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:45:30 |
| TSLL261030P00013000 | 看跌 Put | 13.00 | $3.30 | $4.10 | $3.79 | 0 | 8 | 87.75% | -0.80 | 0.10 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T12:19:34 |
| TSLL261030C00013500 | 看涨 Call | 13.50 | $0.02 | $0.56 | $0.25 | 0 | 71 | 98.16% | 0.17 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:16:57 |
| TSLL261030P00013500 | 看跌 Put | 13.50 | $3.75 | $4.55 | $4.10 | 0 | 3 | 88.00% | -0.83 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-10T11:41:12 |
| TSLL261030C00014000 | 看涨 Call | 14.00 | $0.11 | $0.30 | $0.22 | 5 | 418 | 93.91% | 0.15 | 0.08 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:19:33 |
| TSLL261030P00014000 | 看跌 Put | 14.00 | $4.20 | $5.00 | $4.81 | 0 | 40 | 86.59% | -0.86 | 0.08 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T14:54:14 |
| TSLL261030C00015000 | 看涨 Call | 15.00 | $0.10 | $0.15 | $0.25 | 3 | 170 | 92.44% | 0.11 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:46:41 |
| TSLL261030P00015000 | 看跌 Put | 15.00 | $5.15 | $5.95 | $5.70 | 0 | 35 | 87.58% | -0.90 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T12:01:51 |
| TSLL261030C00016000 | 看涨 Call | 16.00 | $0.00 | $0.20 | $0.14 | 0 | 18 | 96.84% | 0.08 | 0.05 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T09:55:41 |
| TSLL261030P00016000 | 看跌 Put | 16.00 | $6.10 | $6.90 | $6.60 | 0 | 17 | 78.70% | -0.93 | 0.05 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T11:50:55 |
| TSLL261030C00017000 | 看涨 Call | 17.00 | $0.00 | $0.26 | $0.08 | 20 | 8 | 111.20% | 0.06 | 0.04 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:54:46 |
| TSLL261030P00017000 | 看跌 Put | 17.00 | $7.05 | $7.90 | $0.00 | 0 | 0 | 0.00% | -0.96 | 0.04 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261030C00018000 | 看涨 Call | 18.00 | $0.01 | $0.18 | $0.07 | 3 | 87 | 111.59% | 0.04 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:30:28 |
| TSLL261030P00018000 | 看跌 Put | 18.00 | $8.05 | $8.90 | $8.80 | 0 | 2 | 0.00% | -0.97 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:51:48 |
| TSLL261030C00019000 | 看涨 Call | 19.00 | $0.00 | $0.19 | $0.00 | 0 | 0 | 118.62% | 0.03 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261030P00019000 | 看跌 Put | 19.00 | $9.05 | $9.85 | $9.93 | 0 | 12 | 0.00% | -0.98 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T15:57:30 |