TSLL · 2026-11-13
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 2026-11-13；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLL261113C00003000 | 看涨 Call | 3.00 | $7.80 | $8.55 | $8.41 | 0 | 2 | 483.19% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T09:41:09 |
| TSLL261113P00003000 | 看跌 Put | 3.00 | $0.00 | $0.01 | $0.01 | 0 | 5 | 311.23% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:03:56 |
| TSLL261113C00003500 | 看涨 Call | 3.50 | $7.30 | $7.95 | $0.00 | 0 | 0 | 369.92% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261113P00003500 | 看跌 Put | 3.50 | $0.00 | $0.20 | $0.03 | 2 | 1 | 436.27% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:55:08 |
| TSLL261113C00004000 | 看涨 Call | 4.00 | $6.80 | $7.55 | $0.00 | 0 | 0 | 382.60% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261113P00004000 | 看跌 Put | 4.00 | $0.00 | $0.24 | $0.06 | 2 | 1 | 405.49% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:57:31 |
| TSLL261113C00004500 | 看涨 Call | 4.50 | $6.30 | $7.05 | $0.00 | 0 | 0 | 342.08% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261113P00004500 | 看跌 Put | 4.50 | $0.00 | $0.20 | $0.02 | 3 | 1 | 348.70% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:39:41 |
| TSLL261113C00005000 | 看涨 Call | 5.00 | $5.80 | $6.55 | $0.00 | 0 | 0 | 306.03% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261113P00005000 | 看跌 Put | 5.00 | $0.00 | $0.09 | $0.05 | 4 | 3 | 266.44% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:38:57 |
| TSLL261113C00005500 | 看涨 Call | 5.50 | $5.35 | $6.05 | $4.49 | 0 | 10 | 289.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T11:25:44 |
| TSLL261113P00005500 | 看跌 Put | 5.50 | $0.00 | $0.11 | $0.00 | 0 | 0 | 246.92% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261113C00006000 | 看涨 Call | 6.00 | $4.85 | $5.55 | $5.47 | 0 | 1 | 257.97% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:22:20 |
| TSLL261113P00006000 | 看跌 Put | 6.00 | $0.00 | $0.23 | $0.04 | 0 | 5 | 257.91% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T10:43:51 |
| TSLL261113C00006500 | 看涨 Call | 6.50 | $4.35 | $5.05 | $5.28 | 0 | 2 | 229.35% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:29:43 |
| TSLL261113P00006500 | 看跌 Put | 6.50 | $0.00 | $0.24 | $0.10 | 0 | 3 | 231.95% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-19T14:30:12 |
| TSLL261113C00007000 | 看涨 Call | 7.00 | $3.85 | $4.55 | $4.22 | 0 | 23 | 202.71% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T11:59:10 |
| TSLL261113P00007000 | 看跌 Put | 7.00 | $0.01 | $0.23 | $0.01 | 21 | 93 | 205.30% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:43:44 |
| TSLL261113C00007500 | 看涨 Call | 7.50 | $3.35 | $4.05 | $3.30 | 0 | 3 | 177.70% | 0.98 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T09:48:23 |
| TSLL261113P00007500 | 看跌 Put | 7.50 | $0.01 | $0.02 | $0.01 | 0 | 487 | 118.25% | -0.02 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-30T11:31:49 |
| TSLL261113C00008000 | 看涨 Call | 8.00 | $2.88 | $3.50 | $3.30 | 20 | 40 | 150.26% | 0.96 | 0.04 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:20:16 |
| TSLL261113P00008000 | 看跌 Put | 8.00 | $0.01 | $0.08 | $0.04 | 36 | 350 | 123.71% | -0.04 | 0.04 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:41:11 |
| TSLL261113C00008500 | 看涨 Call | 8.50 | $2.41 | $3.10 | $2.64 | 1 | 42 | 148.10% | 0.94 | 0.06 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:10:11 |
| TSLL261113P00008500 | 看跌 Put | 8.50 | $0.03 | $0.08 | $0.07 | 17 | 914 | 109.41% | -0.06 | 0.06 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:20:39 |
| TSLL261113C00009000 | 看涨 Call | 9.00 | $2.12 | $2.45 | $2.29 | 2 | 284 | 131.93% | 0.89 | 0.09 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:06:01 |
| TSLL261113P00009000 | 看跌 Put | 9.00 | $0.09 | $0.11 | $0.10 | 190 | 970 | 106.00% | -0.10 | 0.09 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:16 |
| TSLL261113C00009500 | 看涨 Call | 9.50 | $1.72 | $1.86 | $1.80 | 58 | 346 | 109.14% | 0.84 | 0.13 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:15:24 |
| TSLL261113P00009500 | 看跌 Put | 9.50 | $0.16 | $0.20 | $0.18 | 259 | 536 | 102.35% | -0.16 | 0.13 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:53:18 |
| TSLL261113C00010000 | 看涨 Call | 10.00 | $1.34 | $1.44 | $1.35 | 146 | 611 | 103.24% | 0.76 | 0.17 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:55 |
| TSLL261113P00010000 | 看跌 Put | 10.00 | $0.25 | $0.30 | $0.26 | 467 | 1372 | 98.81% | -0.24 | 0.17 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:54:51 |
| TSLL261113C00010500 | 看涨 Call | 10.50 | $1.00 | $1.11 | $1.05 | 154 | 1610 | 96.92% | 0.66 | 0.20 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:56 |
| TSLL261113P00010500 | 看跌 Put | 10.50 | $0.41 | $0.46 | $0.43 | 242 | 938 | 96.20% | -0.34 | 0.20 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:45 |
| TSLL261113C00011000 | 看涨 Call | 11.00 | $0.70 | $0.78 | $0.74 | 192 | 2107 | 95.86% | 0.55 | 0.22 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:36 |
| TSLL261113P00011000 | 看跌 Put | 11.00 | $0.62 | $0.70 | $0.62 | 606 | 978 | 96.64% | -0.45 | 0.22 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:56:01 |
| TSLL261113C00011500 | 看涨 Call | 11.50 | $0.48 | $0.54 | $0.52 | 474 | 1563 | 94.67% | 0.44 | 0.23 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:53 |
| TSLL261113P00011500 | 看跌 Put | 11.50 | $0.87 | $1.00 | $0.92 | 126 | 615 | 95.52% | -0.56 | 0.23 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:58:30 |
| TSLL261113C00012000 | 看涨 Call | 12.00 | $0.33 | $0.36 | $0.36 | 1733 | 2771 | 93.04% | 0.33 | 0.21 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:57:29 |
| TSLL261113P00012000 | 看跌 Put | 12.00 | $0.97 | $1.27 | $1.28 | 72 | 90 | 72.21% | -0.67 | 0.21 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:14:45 |
| TSLL261113C00012500 | 看涨 Call | 12.50 | $0.20 | $0.23 | $0.23 | 498 | 2778 | 90.93% | 0.24 | 0.18 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:20 |
| TSLL261113P00012500 | 看跌 Put | 12.50 | $1.30 | $1.89 | $1.65 | 6 | 52 | 85.78% | -0.76 | 0.18 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:27:03 |
| TSLL261113C00013000 | 看涨 Call | 13.00 | $0.12 | $0.15 | $0.16 | 692 | 3125 | 90.87% | 0.17 | 0.15 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:55:43 |
| TSLL261113P00013000 | 看跌 Put | 13.00 | $1.72 | $2.30 | $2.09 | 32 | 30 | 83.04% | -0.83 | 0.15 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:38:41 |
| TSLL261113C00013500 | 看涨 Call | 13.50 | $0.06 | $0.10 | $0.08 | 168 | 1748 | 90.16% | 0.11 | 0.11 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:47:43 |
| TSLL261113P00013500 | 看跌 Put | 13.50 | $2.10 | $2.75 | $2.05 | 0 | 15 | 63.10% | -0.89 | 0.11 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-02T13:31:41 |
| TSLL261113C00014000 | 看涨 Call | 14.00 | $0.03 | $0.06 | $0.05 | 147 | 1616 | 89.25% | 0.07 | 0.08 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLL261113P00014000 | 看跌 Put | 14.00 | $2.56 | $3.25 | $2.95 | 5 | 33 | 0.00% | -0.93 | 0.08 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:10:35 |
| TSLL261113C00014500 | 看涨 Call | 14.50 | $0.00 | $0.10 | $0.06 | 0 | 263 | 101.58% | 0.05 | 0.06 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:27:05 |
| TSLL261113P00014500 | 看跌 Put | 14.50 | $3.00 | $3.70 | $2.64 | 0 | 3 | 0.00% | -0.96 | 0.06 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:55:08 |
| TSLL261113C00015000 | 看涨 Call | 15.00 | $0.01 | $0.10 | $0.02 | 491 | 1309 | 113.47% | 0.03 | 0.04 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:15:11 |
| TSLL261113P00015000 | 看跌 Put | 15.00 | $3.50 | $4.20 | $3.85 | 2 | 122 | 0.00% | -0.97 | 0.04 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:20:01 |
| TSLL261113C00015500 | 看涨 Call | 15.50 | $0.00 | $0.20 | $0.03 | 0 | 12 | 139.88% | 0.02 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:45:00 |
| TSLL261113P00015500 | 看跌 Put | 15.50 | $4.00 | $4.70 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261113C00016000 | 看涨 Call | 16.00 | $0.00 | $0.04 | $0.01 | 8 | 235 | 91.39% | 0.01 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:32:49 |
| TSLL261113P00016000 | 看跌 Put | 16.00 | $4.50 | $5.05 | $4.77 | 1 | 45 | 0.00% | -0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:32:10 |
| TSLL261113C00017000 | 看涨 Call | 17.00 | $0.00 | $0.10 | $0.03 | 0 | 478 | 145.53% | 0.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:19:22 |
| TSLL261113P00017000 | 看跌 Put | 17.00 | $5.50 | $6.20 | $7.12 | 0 | 1 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-13T09:31:41 |
| TSLL261113C00018000 | 看涨 Call | 18.00 | $0.00 | $0.10 | $0.05 | 0 | 2 | 160.52% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T15:56:14 |
| TSLL261113P00018000 | 看跌 Put | 18.00 | $6.45 | $7.20 | $6.52 | 0 | 3 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:44:29 |
| TSLL261113C00019000 | 看涨 Call | 19.00 | $0.00 | $0.10 | $0.07 | 0 | 1 | 174.40% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T15:14:00 |
| TSLL261113P00019000 | 看跌 Put | 19.00 | $7.40 | $8.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |