TSLL · 2026-11-20
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 2026-11-20；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLL261120C00001000 | 看涨 Call | 1.00 | $8.25 | $9.05 | $8.45 | 0 | 56 | 376.10% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T11:56:44 |
| TSLL261120P00001000 | 看跌 Put | 1.00 | $0.00 | $0.05 | $0.00 | 0 | 0 | 270.71% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261120C00002000 | 看涨 Call | 2.00 | $7.25 | $8.05 | $7.45 | 0 | 12 | 251.41% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T11:21:14 |
| TSLL261120P00002000 | 看跌 Put | 2.00 | $0.00 | $0.08 | $0.04 | 0 | 4 | 201.32% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-17T12:50:01 |
| TSLL261120C00003000 | 看涨 Call | 3.00 | $6.25 | $7.05 | $6.50 | 0 | 7 | 186.30% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T11:22:41 |
| TSLL261120P00003000 | 看跌 Put | 3.00 | $0.00 | $0.29 | $0.05 | 0 | 15 | 197.20% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T12:54:17 |
| TSLL261120C00004000 | 看涨 Call | 4.00 | $5.40 | $6.05 | $5.60 | 2 | 20 | 164.76% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:25 |
| TSLL261120P00004000 | 看跌 Put | 4.00 | $0.00 | $0.30 | $0.02 | 0 | 101 | 153.92% | -0.03 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T10:40:28 |
| TSLL261120C00005000 | 看涨 Call | 5.00 | $4.25 | $5.05 | $4.70 | 1 | 37 | 108.46% | 0.97 | 0.03 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:21:31 |
| TSLL261120P00005000 | 看跌 Put | 5.00 | $0.01 | $0.18 | $0.08 | 0 | 107 | 106.77% | -0.05 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:30:12 |
| TSLL261120C00006000 | 看涨 Call | 6.00 | $3.30 | $4.20 | $3.55 | 0 | 158 | 100.54% | 0.92 | 0.05 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-14T11:14:53 |
| TSLL261120P00006000 | 看跌 Put | 6.00 | $0.06 | $0.15 | $0.15 | 8 | 1058 | 83.22% | -0.09 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:42:04 |
| TSLL261120C00007000 | 看涨 Call | 7.00 | $2.60 | $3.35 | $2.82 | 12 | 595 | 98.72% | 0.85 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:10:35 |
| TSLL261120P00007000 | 看跌 Put | 7.00 | $0.27 | $0.37 | $0.30 | 23 | 1264 | 87.91% | -0.15 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:54:58 |
| TSLL261120C00008000 | 看涨 Call | 8.00 | $2.04 | $2.49 | $2.10 | 204 | 2168 | 93.71% | 0.75 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:23:25 |
| TSLL261120P00008000 | 看跌 Put | 8.00 | $0.53 | $0.68 | $0.66 | 74 | 1020 | 85.68% | -0.25 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:41:03 |
| TSLL261120C00009000 | 看涨 Call | 9.00 | $1.45 | $1.81 | $1.58 | 83 | 1319 | 87.29% | 0.64 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:37:42 |
| TSLL261120P00009000 | 看跌 Put | 9.00 | $0.90 | $1.10 | $1.10 | 193 | 437 | 82.89% | -0.36 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:39:49 |
| TSLL261120C00010000 | 看涨 Call | 10.00 | $1.10 | $1.23 | $1.23 | 149 | 2701 | 85.29% | 0.52 | 0.12 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:53:16 |
| TSLL261120P00010000 | 看跌 Put | 10.00 | $1.30 | $1.80 | $1.61 | 66 | 612 | 82.42% | -0.48 | 0.12 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:36:57 |
| TSLL261120C00011000 | 看涨 Call | 11.00 | $0.80 | $0.99 | $0.89 | 104 | 1865 | 89.12% | 0.42 | 0.11 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:58:44 |
| TSLL261120P00011000 | 看跌 Put | 11.00 | $1.90 | $2.48 | $2.33 | 25 | 580 | 80.56% | -0.58 | 0.12 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:43:20 |
| TSLL261120C00012000 | 看涨 Call | 12.00 | $0.53 | $0.70 | $0.60 | 49 | 1994 | 86.83% | 0.33 | 0.10 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:35:31 |
| TSLL261120P00012000 | 看跌 Put | 12.00 | $2.64 | $3.25 | $3.06 | 3 | 994 | 80.10% | -0.67 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:49:01 |
| TSLL261120C00013000 | 看涨 Call | 13.00 | $0.44 | $0.50 | $0.45 | 151 | 2029 | 89.45% | 0.27 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:56:52 |
| TSLL261120P00013000 | 看跌 Put | 13.00 | $3.45 | $4.30 | $4.10 | 0 | 404 | 88.12% | -0.74 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T11:44:22 |
| TSLL261120C00014000 | 看涨 Call | 14.00 | $0.22 | $0.44 | $0.35 | 15 | 1416 | 88.83% | 0.21 | 0.08 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:45:58 |
| TSLL261120P00014000 | 看跌 Put | 14.00 | $4.30 | $5.15 | $4.91 | 0 | 151 | 86.28% | -0.79 | 0.08 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-15T13:12:20 |
| TSLL261120C00015000 | 看涨 Call | 15.00 | $0.24 | $0.34 | $0.28 | 22 | 1065 | 94.53% | 0.17 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:50:41 |
| TSLL261120P00015000 | 看跌 Put | 15.00 | $5.25 | $5.90 | $5.85 | 40 | 72 | 78.15% | -0.84 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:01:13 |
| TSLL261120C00016000 | 看涨 Call | 16.00 | $0.20 | $0.27 | $0.21 | 4 | 1579 | 97.09% | 0.14 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:35:12 |
| TSLL261120P00016000 | 看跌 Put | 16.00 | $6.15 | $7.00 | $6.70 | 0 | 80 | 86.22% | -0.87 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-14T11:41:45 |
| TSLL261120C00017000 | 看涨 Call | 17.00 | $0.14 | $0.19 | $0.15 | 4 | 241 | 95.77% | 0.11 | 0.05 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:59:48 |
| TSLL261120P00017000 | 看跌 Put | 17.00 | $7.25 | $8.00 | $8.00 | 0 | 133 | 101.02% | -0.90 | 0.05 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-15T13:36:24 |
| TSLL261120C00018000 | 看涨 Call | 18.00 | $0.07 | $0.19 | $0.13 | 6 | 512 | 97.09% | 0.09 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:45:34 |
| TSLL261120P00018000 | 看跌 Put | 18.00 | $8.05 | $8.90 | $8.83 | 0 | 90 | 0.00% | -0.92 | 0.05 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T15:51:48 |
| TSLL261120C00019000 | 看涨 Call | 19.00 | $0.00 | $0.39 | $0.13 | 0 | 79 | 112.73% | 0.07 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T14:52:03 |
| TSLL261120P00019000 | 看跌 Put | 19.00 | $9.05 | $9.95 | $9.95 | 0 | 22 | 88.62% | -0.94 | 0.04 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T15:57:30 |
| TSLL261120C00020000 | 看涨 Call | 20.00 | $0.02 | $0.11 | $0.09 | 90 | 310 | 95.32% | 0.06 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:10:34 |
| TSLL261120P00020000 | 看跌 Put | 20.00 | $10.05 | $10.85 | $11.00 | 0 | 12 | 0.00% | -0.96 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T15:39:33 |
| TSLL261120C00021000 | 看涨 Call | 21.00 | $0.01 | $0.18 | $0.09 | 5 | 583 | 107.11% | 0.05 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:35:56 |
| TSLL261120P00021000 | 看跌 Put | 21.00 | $11.05 | $11.90 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261120C00022000 | 看涨 Call | 22.00 | $0.02 | $0.35 | $0.06 | 0 | 53 | 127.61% | 0.04 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:32:48 |
| TSLL261120P00022000 | 看跌 Put | 22.00 | $12.00 | $12.90 | $13.50 | 0 | 7 | 0.00% | -0.98 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-14T15:20:58 |
| TSLL261120C00023000 | 看涨 Call | 23.00 | $0.00 | $0.16 | $0.09 | 0 | 948 | 112.82% | 0.03 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:26:48 |
| TSLL261120P00023000 | 看跌 Put | 23.00 | $13.00 | $13.90 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261120C00024000 | 看涨 Call | 24.00 | $0.00 | $0.33 | $0.07 | 0 | 29 | 133.73% | 0.03 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T10:41:01 |
| TSLL261120P00024000 | 看跌 Put | 24.00 | $14.00 | $14.90 | $14.50 | 0 | 1 | 0.00% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T11:13:24 |
| TSLL261120C00025000 | 看涨 Call | 25.00 | $0.00 | $0.14 | $0.05 | 0 | 40 | 118.27% | 0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:45:38 |
| TSLL261120P00025000 | 看跌 Put | 25.00 | $15.00 | $15.80 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |