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 $11.07 · 日涨跌 -2.81% · 年初至今 -38.91%
到期日 2026-11-20；共 74 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 | $9.80 | $10.55 | $10.30 | 3 | 5 | 698.23% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:32:03 |
| TSLL261120P00001000 | 看跌 Put | 1.00 | $0.00 | $0.01 | $0.02 | 0 | 11 | 439.88% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-09T10:50:46 |
| TSLL261120C00002000 | 看涨 Call | 2.00 | $8.80 | $9.55 | $9.39 | 1 | 1 | 484.31% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:57:16 |
| TSLL261120P00002000 | 看跌 Put | 2.00 | $0.00 | $0.01 | $0.01 | 1 | 8 | 311.34% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:25:42 |
| TSLL261120C00003000 | 看涨 Call | 3.00 | $7.80 | $8.55 | $7.00 | 0 | 9 | 370.54% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-20T12:45:28 |
| TSLL261120P00003000 | 看跌 Put | 3.00 | $0.00 | $0.23 | $0.01 | 2 | 14 | 388.44% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:39:49 |
| TSLL261120C00003500 | 看涨 Call | 3.50 | $7.30 | $8.05 | $0.00 | 0 | 0 | 328.74% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261120P00003500 | 看跌 Put | 3.50 | $0.00 | $0.14 | $0.09 | 1 | 0 | 311.53% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:38:57 |
| TSLL261120C00004000 | 看涨 Call | 4.00 | $6.85 | $7.55 | $6.25 | 0 | 9 | 308.84% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-23T09:46:28 |
| TSLL261120P00004000 | 看跌 Put | 4.00 | $0.00 | $0.23 | $0.01 | 0 | 103 | 308.36% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-30T11:01:23 |
| TSLL261120C00004500 | 看涨 Call | 4.50 | $6.35 | $7.05 | $0.00 | 0 | 0 | 276.17% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261120P00004500 | 看跌 Put | 4.50 | $0.00 | $0.23 | $0.00 | 0 | 0 | 276.14% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261120C00005000 | 看涨 Call | 5.00 | $5.85 | $6.50 | $5.64 | 0 | 46 | 234.02% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T09:35:59 |
| TSLL261120P00005000 | 看跌 Put | 5.00 | $0.00 | $0.24 | $0.01 | 0 | 216 | 249.94% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T10:22:32 |
| TSLL261120C00005500 | 看涨 Call | 5.50 | $5.35 | $6.05 | $0.00 | 0 | 0 | 220.95% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261120P00005500 | 看跌 Put | 5.50 | $0.00 | $0.24 | $0.00 | 0 | 0 | 223.89% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261120C00006000 | 看涨 Call | 6.00 | $4.75 | $5.45 | $5.69 | 0 | 132 | 132.49% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T13:04:50 |
| TSLL261120P00006000 | 看跌 Put | 6.00 | $0.01 | $0.23 | $0.02 | 7 | 1185 | 200.10% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:21:10 |
| TSLL261120C00006500 | 看涨 Call | 6.50 | $4.35 | $5.05 | $5.29 | 0 | 1 | 175.02% | 0.98 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:29:43 |
| TSLL261120P00006500 | 看跌 Put | 6.50 | $0.00 | $0.25 | $0.02 | 0 | 6 | 179.97% | -0.02 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T15:12:33 |
| TSLL261120C00007000 | 看涨 Call | 7.00 | $3.85 | $4.55 | $4.11 | 1 | 578 | 154.51% | 0.97 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:35:23 |
| TSLL261120P00007000 | 看跌 Put | 7.00 | $0.03 | $0.12 | $0.04 | 201 | 2586 | 140.98% | -0.03 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:22:34 |
| TSLL261120C00007500 | 看涨 Call | 7.50 | $3.40 | $4.10 | $2.70 | 0 | 5 | 149.78% | 0.95 | 0.04 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-22T15:51:50 |
| TSLL261120P00007500 | 看跌 Put | 7.50 | $0.00 | $0.28 | $0.03 | 1 | 40 | 144.38% | -0.05 | 0.04 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:14:06 |
| TSLL261120C00008000 | 看涨 Call | 8.00 | $2.93 | $3.60 | $3.17 | 57 | 2393 | 133.88% | 0.93 | 0.05 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:29:02 |
| TSLL261120P00008000 | 看跌 Put | 8.00 | $0.06 | $0.16 | $0.09 | 33 | 4181 | 117.50% | -0.07 | 0.05 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:21:47 |
| TSLL261120C00008500 | 看涨 Call | 8.50 | $2.48 | $3.15 | $2.30 | 0 | 17 | 125.17% | 0.90 | 0.07 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-30T09:37:54 |
| TSLL261120P00008500 | 看跌 Put | 8.50 | $0.09 | $0.17 | $0.13 | 66 | 605 | 105.33% | -0.10 | 0.07 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:46:29 |
| TSLL261120C00009000 | 看涨 Call | 9.00 | $2.23 | $2.56 | $2.31 | 113 | 1929 | 119.49% | 0.85 | 0.09 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:53:05 |
| TSLL261120P00009000 | 看跌 Put | 9.00 | $0.18 | $0.23 | $0.20 | 174 | 2663 | 102.96% | -0.15 | 0.09 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:49:52 |
| TSLL261120C00009500 | 看涨 Call | 9.50 | $1.83 | $1.98 | $1.90 | 20 | 265 | 100.82% | 0.80 | 0.12 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:25:26 |
| TSLL261120P00009500 | 看跌 Put | 9.50 | $0.27 | $0.31 | $0.31 | 157 | 398 | 97.83% | -0.20 | 0.12 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:38:37 |
| TSLL261120C00010000 | 看涨 Call | 10.00 | $1.48 | $1.59 | $1.57 | 225 | 7270 | 97.35% | 0.73 | 0.14 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:56:13 |
| TSLL261120P00010000 | 看跌 Put | 10.00 | $0.41 | $0.45 | $0.43 | 244 | 2267 | 96.19% | -0.27 | 0.14 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:58:31 |
| TSLL261120C00010500 | 看涨 Call | 10.50 | $1.17 | $1.27 | $1.17 | 27 | 922 | 96.00% | 0.65 | 0.17 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:52:25 |
| TSLL261120P00010500 | 看跌 Put | 10.50 | $0.58 | $0.65 | $0.63 | 223 | 3191 | 95.06% | -0.35 | 0.17 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:18:43 |
| TSLL261120C00011000 | 看涨 Call | 11.00 | $0.88 | $1.01 | $0.95 | 1087 | 6182 | 94.36% | 0.56 | 0.18 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLL261120P00011000 | 看跌 Put | 11.00 | $0.80 | $0.87 | $0.85 | 347 | 2121 | 93.02% | -0.44 | 0.18 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:58:46 |
| TSLL261120C00011500 | 看涨 Call | 11.50 | $0.67 | $0.74 | $0.71 | 430 | 2426 | 91.86% | 0.47 | 0.18 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:55:57 |
| TSLL261120P00011500 | 看跌 Put | 11.50 | $1.06 | $1.16 | $1.04 | 57 | 130 | 92.19% | -0.53 | 0.18 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:34:31 |
| TSLL261120C00012000 | 看涨 Call | 12.00 | $0.44 | $0.55 | $0.51 | 961 | 7323 | 87.98% | 0.38 | 0.18 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:34 |
| TSLL261120P00012000 | 看跌 Put | 12.00 | $1.09 | $1.50 | $1.40 | 160 | 1388 | 76.65% | -0.62 | 0.18 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:25:02 |
| TSLL261120C00012500 | 看涨 Call | 12.50 | $0.34 | $0.40 | $0.37 | 258 | 2059 | 89.16% | 0.30 | 0.16 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:28 |
| TSLL261120P00012500 | 看跌 Put | 12.50 | $1.41 | $2.03 | $1.52 | 1 | 34 | 82.92% | -0.70 | 0.16 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:30:09 |
| TSLL261120C00013000 | 看涨 Call | 13.00 | $0.24 | $0.29 | $0.26 | 175 | 7140 | 87.60% | 0.23 | 0.14 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:58:59 |
| TSLL261120P00013000 | 看跌 Put | 13.00 | $1.79 | $2.25 | $2.22 | 249 | 770 | 66.57% | -0.77 | 0.15 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:44:23 |
| TSLL261120C00013500 | 看涨 Call | 13.50 | $0.16 | $0.21 | $0.16 | 39 | 929 | 88.55% | 0.18 | 0.12 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:33:48 |
| TSLL261120P00013500 | 看跌 Put | 13.50 | $2.20 | $2.84 | $2.28 | 0 | 4 | 76.92% | -0.83 | 0.12 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T09:30:08 |
| TSLL261120C00014000 | 看涨 Call | 14.00 | $0.11 | $0.15 | $0.15 | 110 | 3637 | 88.78% | 0.13 | 0.10 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:56 |
| TSLL261120P00014000 | 看跌 Put | 14.00 | $2.96 | $3.10 | $3.10 | 93 | 221 | 88.57% | -0.87 | 0.10 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:43:41 |
| TSLL261120C00014500 | 看涨 Call | 14.50 | $0.07 | $0.15 | $0.10 | 222 | 408 | 93.54% | 0.10 | 0.08 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:52:49 |
| TSLL261120P00014500 | 看跌 Put | 14.50 | $3.05 | $3.75 | $0.00 | 0 | 0 | 0.00% | -0.91 | 0.08 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261120C00015000 | 看涨 Call | 15.00 | $0.05 | $0.10 | $0.06 | 351 | 3587 | 92.96% | 0.07 | 0.06 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:43:15 |
| TSLL261120P00015000 | 看跌 Put | 15.00 | $3.55 | $4.00 | $3.90 | 140 | 228 | 0.00% | -0.93 | 0.07 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:23:41 |
| TSLL261120C00016000 | 看涨 Call | 16.00 | $0.01 | $0.10 | $0.05 | 22 | 1942 | 100.86% | 0.04 | 0.04 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:40:02 |
| TSLL261120P00016000 | 看跌 Put | 16.00 | $4.50 | $5.20 | $4.77 | 2 | 81 | 0.00% | -0.97 | 0.04 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:12:27 |
| TSLL261120C00017000 | 看涨 Call | 17.00 | $0.00 | $0.05 | $0.05 | 1 | 312 | 102.08% | 0.02 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:15:11 |
| TSLL261120P00017000 | 看跌 Put | 17.00 | $5.50 | $6.20 | $5.55 | 0 | 133 | 0.00% | -0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:01:19 |
| TSLL261120C00018000 | 看涨 Call | 18.00 | $0.00 | $0.26 | $0.03 | 2 | 631 | 148.94% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:16:50 |
| TSLL261120P00018000 | 看跌 Put | 18.00 | $6.50 | $7.20 | $6.52 | 0 | 36 | 0.00% | -1.00 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:57:56 |
| TSLL261120C00019000 | 看涨 Call | 19.00 | $0.00 | $0.25 | $0.01 | 0 | 532 | 159.50% | 0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:39:14 |
| TSLL261120P00019000 | 看跌 Put | 19.00 | $7.50 | $8.20 | $8.68 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-12T15:21:00 |
| TSLL261120C00020000 | 看涨 Call | 20.00 | $0.00 | $0.20 | $0.10 | 0 | 546 | 162.94% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:45:10 |
| TSLL261120P00020000 | 看跌 Put | 20.00 | $8.40 | $9.20 | $8.61 | 0 | 1 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T10:09:47 |
| TSLL261120C00021000 | 看涨 Call | 21.00 | $0.00 | $0.24 | $0.07 | 0 | 616 | 179.30% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T11:16:32 |
| TSLL261120P00021000 | 看跌 Put | 21.00 | $9.35 | $10.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261120C00022000 | 看涨 Call | 22.00 | $0.00 | $0.24 | $0.05 | 0 | 72 | 188.88% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-07T15:38:43 |
| TSLL261120P00022000 | 看跌 Put | 22.00 | $10.35 | $11.20 | $11.05 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T09:32:00 |
| TSLL261120C00023000 | 看涨 Call | 23.00 | $0.00 | $0.05 | $0.02 | 0 | 940 | 153.39% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T11:17:11 |
| TSLL261120P00023000 | 看跌 Put | 23.00 | $11.30 | $12.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261120C00024000 | 看涨 Call | 24.00 | $0.00 | $0.23 | $0.06 | 0 | 37 | 204.78% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T11:16:03 |
| TSLL261120P00024000 | 看跌 Put | 24.00 | $12.25 | $13.20 | $13.10 | 0 | 1 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T13:35:22 |
| TSLL261120C00025000 | 看涨 Call | 25.00 | $0.00 | $0.13 | $0.06 | 0 | 58 | 192.80% | 0.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T11:16:38 |
| TSLL261120P00025000 | 看跌 Put | 25.00 | $13.20 | $14.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |