TSLL · 2026-11-06
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 $11.07 · 日涨跌 -2.81% · 年初至今 -38.91%
到期日 2026-11-06；共 60 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLL261106C00003000 | 看涨 Call | 3.00 | $7.80 | $8.55 | $8.17 | 2 | 13 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:19:53 |
| TSLL261106P00003000 | 看跌 Put | 3.00 | $0.00 | $0.01 | $0.01 | 0 | 5 | 566.99% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T10:24:05 |
| TSLL261106C00003500 | 看涨 Call | 3.50 | $7.30 | $8.05 | $7.61 | 1 | 1 | 760.59% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:46:12 |
| TSLL261106P00003500 | 看跌 Put | 3.50 | $0.00 | $0.01 | $0.01 | 0 | 2 | 502.52% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:15:55 |
| TSLL261106C00004000 | 看涨 Call | 4.00 | $6.80 | $7.55 | $7.75 | 0 | 0 | 678.66% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:50:43 |
| TSLL261106P00004000 | 看跌 Put | 4.00 | $0.00 | $0.01 | $0.06 | 0 | 2 | 446.93% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T13:26:45 |
| TSLL261106C00004500 | 看涨 Call | 4.50 | $6.30 | $7.05 | $6.60 | 2 | 5 | 606.98% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:48:41 |
| TSLL261106P00004500 | 看跌 Put | 4.50 | $0.00 | $0.01 | $0.03 | 0 | 3 | 398.03% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T14:50:05 |
| TSLL261106C00005000 | 看涨 Call | 5.00 | $5.80 | $6.55 | $6.06 | 4 | 3 | 543.18% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:18:14 |
| TSLL261106P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.01 | 2 | 2 | 354.32% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:48:41 |
| TSLL261106C00005500 | 看涨 Call | 5.50 | $5.30 | $5.95 | $5.64 | 2 | 5 | 404.24% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:18:14 |
| TSLL261106P00005500 | 看跌 Put | 5.50 | $0.00 | $0.01 | $0.01 | 0 | 2 | 314.76% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:10:20 |
| TSLL261106C00006000 | 看涨 Call | 6.00 | $4.80 | $5.55 | $5.23 | 1 | 11 | 432.94% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:59:21 |
| TSLL261106P00006000 | 看跌 Put | 6.00 | $0.00 | $0.01 | $0.11 | 0 | 34 | 278.57% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T11:46:42 |
| TSLL261106C00006500 | 看涨 Call | 6.50 | $4.30 | $5.05 | $4.68 | 2 | 2 | 384.38% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:51:08 |
| TSLL261106P00006500 | 看跌 Put | 6.50 | $0.00 | $0.25 | $0.11 | 1 | 156 | 426.99% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:51:08 |
| TSLL261106C00007000 | 看涨 Call | 7.00 | $3.80 | $4.60 | $4.19 | 1 | 11 | 361.68% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:49:49 |
| TSLL261106P00007000 | 看跌 Put | 7.00 | $0.00 | $0.24 | $0.01 | 1 | 98 | 374.17% | -0.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:49:49 |
| TSLL261106C00007500 | 看涨 Call | 7.50 | $3.35 | $4.05 | $3.60 | 6 | 14 | 317.09% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:31:18 |
| TSLL261106P00007500 | 看跌 Put | 7.50 | $0.01 | $0.05 | $0.01 | 49 | 256 | 242.41% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:56:52 |
| TSLL261106C00008000 | 看涨 Call | 8.00 | $2.85 | $3.55 | $3.19 | 12 | 26 | 274.85% | 0.98 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:35:25 |
| TSLL261106P00008000 | 看跌 Put | 8.00 | $0.00 | $0.02 | $0.02 | 44 | 811 | 173.13% | -0.02 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:18:48 |
| TSLL261106C00008500 | 看涨 Call | 8.50 | $2.36 | $2.99 | $2.77 | 1 | 131 | 217.96% | 0.97 | 0.04 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:17:08 |
| TSLL261106P00008500 | 看跌 Put | 8.50 | $0.00 | $0.12 | $0.01 | 30 | 994 | 203.66% | -0.03 | 0.04 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:31:43 |
| TSLL261106C00009000 | 看涨 Call | 9.00 | $2.00 | $2.31 | $2.05 | 7 | 343 | 167.60% | 0.95 | 0.07 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:46:48 |
| TSLL261106P00009000 | 看跌 Put | 9.00 | $0.02 | $0.03 | $0.03 | 474 | 1545 | 138.54% | -0.05 | 0.07 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:14 |
| TSLL261106C00009500 | 看涨 Call | 9.50 | $1.59 | $2.06 | $1.60 | 134 | 1961 | 209.65% | 0.91 | 0.12 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:50:32 |
| TSLL261106P00009500 | 看跌 Put | 9.50 | $0.05 | $0.06 | $0.05 | 590 | 2838 | 131.03% | -0.09 | 0.12 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:55:36 |
| TSLL261106C00010000 | 看涨 Call | 10.00 | $1.00 | $1.30 | $1.17 | 162 | 3316 | 138.96% | 0.83 | 0.20 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:48:51 |
| TSLL261106P00010000 | 看跌 Put | 10.00 | $0.10 | $0.13 | $0.11 | 2174 | 4465 | 122.33% | -0.17 | 0.20 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:20 |
| TSLL261106C00010500 | 看涨 Call | 10.50 | $0.79 | $0.94 | $0.82 | 245 | 4256 | 130.80% | 0.71 | 0.28 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:54:45 |
| TSLL261106P00010500 | 看跌 Put | 10.50 | $0.21 | $0.25 | $0.23 | 2674 | 4326 | 118.44% | -0.29 | 0.28 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:30 |
| TSLL261106C00011000 | 看涨 Call | 11.00 | $0.48 | $0.54 | $0.53 | 2450 | 6458 | 118.47% | 0.55 | 0.35 | -0.08 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:35 |
| TSLL261106P00011000 | 看跌 Put | 11.00 | $0.40 | $0.43 | $0.43 | 5851 | 5610 | 115.28% | -0.45 | 0.35 | -0.08 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:46 |
| TSLL261106C00011500 | 看涨 Call | 11.50 | $0.28 | $0.30 | $0.29 | 5094 | 10355 | 114.46% | 0.38 | 0.34 | -0.08 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| TSLL261106P00011500 | 看跌 Put | 11.50 | $0.67 | $0.71 | $0.69 | 2308 | 1889 | 112.49% | -0.62 | 0.34 | -0.08 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:17 |
| TSLL261106C00012000 | 看涨 Call | 12.00 | $0.12 | $0.16 | $0.15 | 4431 | 16403 | 112.18% | 0.24 | 0.27 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:32 |
| TSLL261106P00012000 | 看跌 Put | 12.00 | $1.03 | $1.07 | $1.08 | 182 | 457 | 111.34% | -0.76 | 0.27 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:33:55 |
| TSLL261106C00012500 | 看涨 Call | 12.50 | $0.06 | $0.07 | $0.07 | 2193 | 14062 | 108.87% | 0.14 | 0.19 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:17 |
| TSLL261106P00012500 | 看跌 Put | 12.50 | $1.09 | $1.60 | $1.50 | 31 | 65 | 0.00% | -0.86 | 0.19 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:06:59 |
| TSLL261106C00013000 | 看涨 Call | 13.00 | $0.03 | $0.04 | $0.04 | 1787 | 10581 | 114.60% | 0.08 | 0.12 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:56:18 |
| TSLL261106P00013000 | 看跌 Put | 13.00 | $1.57 | $2.19 | $1.86 | 11 | 122 | 0.00% | -0.93 | 0.12 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:16:41 |
| TSLL261106C00013500 | 看涨 Call | 13.50 | $0.01 | $0.02 | $0.01 | 634 | 2309 | 115.03% | 0.04 | 0.07 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:37:09 |
| TSLL261106P00013500 | 看跌 Put | 13.50 | $2.07 | $2.67 | $1.85 | 0 | 7 | 0.00% | -0.96 | 0.07 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T13:17:44 |
| TSLL261106C00014000 | 看涨 Call | 14.00 | $0.00 | $0.03 | $0.01 | 91 | 7184 | 132.17% | 0.02 | 0.04 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:51:09 |
| TSLL261106P00014000 | 看跌 Put | 14.00 | $2.54 | $3.20 | $3.01 | 59 | 101 | 0.00% | -0.98 | 0.04 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:43:41 |
| TSLL261106C00014500 | 看涨 Call | 14.50 | $0.00 | $0.03 | $0.01 | 43 | 551 | 127.00% | 0.01 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:50:59 |
| TSLL261106P00014500 | 看跌 Put | 14.50 | $3.00 | $3.70 | $3.29 | 12 | 6 | 0.00% | -0.99 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:31:14 |
| TSLL261106C00015000 | 看涨 Call | 15.00 | $0.00 | $0.01 | $0.01 | 10 | 386 | 140.68% | 0.01 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:02:06 |
| TSLL261106P00015000 | 看跌 Put | 15.00 | $3.85 | $3.95 | $3.88 | 10 | 89 | 0.00% | -0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:33 |
| TSLL261106C00015500 | 看涨 Call | 15.50 | $0.00 | $0.10 | $0.07 | 0 | 1 | 219.07% | 0.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-21T12:53:54 |
| TSLL261106P00015500 | 看跌 Put | 15.50 | $3.95 | $4.70 | $4.28 | 1 | 1 | 0.00% | -1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:41:53 |
| TSLL261106C00016000 | 看涨 Call | 16.00 | $0.00 | $0.10 | $0.07 | 0 | 2 | 234.99% | 0.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-12T15:38:33 |
| TSLL261106P00016000 | 看跌 Put | 16.00 | $4.45 | $5.00 | $4.90 | 3 | 14 | 0.00% | -1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:47:57 |
| TSLL261106C00017000 | 看涨 Call | 17.00 | $0.00 | $0.10 | $0.06 | 0 | 2 | 264.72% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T15:44:55 |
| TSLL261106P00017000 | 看跌 Put | 17.00 | $5.45 | $6.20 | $5.35 | 0 | 9 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:56:29 |
| TSLL261106C00018000 | 看涨 Call | 18.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 229.55% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261106P00018000 | 看跌 Put | 18.00 | $6.55 | $7.20 | $7.08 | 0 | 1 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T15:43:42 |
| TSLL261106C00019000 | 看涨 Call | 19.00 | $0.00 | $0.01 | $0.01 | 0 | 6 | 231.61% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:58:24 |
| TSLL261106P00019000 | 看跌 Put | 19.00 | $7.40 | $8.20 | $7.65 | 1 | 2 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:56:40 |