TSLL · 2026-11-27
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 2026-11-27；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLL261127C00003000 | 看涨 Call | 3.00 | $7.80 | $8.55 | $8.42 | 0 | 6 | 310.24% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:45:33 |
| TSLL261127P00003000 | 看跌 Put | 3.00 | $0.00 | $0.02 | $0.00 | 0 | 0 | 219.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261127C00004000 | 看涨 Call | 4.00 | $6.85 | $7.55 | $0.00 | 0 | 0 | 258.38% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261127P00004000 | 看跌 Put | 4.00 | $0.00 | $0.26 | $0.00 | 0 | 0 | 267.82% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261127C00004500 | 看涨 Call | 4.50 | $6.35 | $7.05 | $0.00 | 0 | 0 | 230.75% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261127P00004500 | 看跌 Put | 4.50 | $0.00 | $0.26 | $0.00 | 0 | 0 | 239.95% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261127C00005000 | 看涨 Call | 5.00 | $5.85 | $6.55 | $6.65 | 0 | 3 | 206.19% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T13:09:51 |
| TSLL261127P00005000 | 看跌 Put | 5.00 | $0.00 | $0.16 | $0.10 | 0 | 4 | 193.20% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-19T15:59:05 |
| TSLL261127C00005500 | 看涨 Call | 5.50 | $5.35 | $6.05 | $5.40 | 0 | 1 | 184.05% | 0.98 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T09:56:40 |
| TSLL261127P00005500 | 看跌 Put | 5.50 | $0.00 | $0.27 | $0.01 | 10 | 5 | 194.60% | -0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:39:15 |
| TSLL261127C00006000 | 看涨 Call | 6.00 | $4.85 | $5.50 | $4.95 | 0 | 14 | 154.18% | 0.98 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T14:15:15 |
| TSLL261127P00006000 | 看跌 Put | 6.00 | $0.00 | $0.33 | $0.08 | 0 | 4 | 183.25% | -0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-22T13:30:10 |
| TSLL261127C00006500 | 看涨 Call | 6.50 | $4.35 | $5.05 | $4.40 | 0 | 2 | 145.28% | 0.97 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T09:54:06 |
| TSLL261127P00006500 | 看跌 Put | 6.50 | $0.03 | $0.15 | $0.04 | 8 | 157 | 140.65% | -0.03 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:22:25 |
| TSLL261127C00007000 | 看涨 Call | 7.00 | $3.90 | $4.60 | $4.00 | 0 | 4 | 141.88% | 0.95 | 0.03 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-26T09:54:06 |
| TSLL261127P00007000 | 看跌 Put | 7.00 | $0.00 | $0.21 | $0.05 | 0 | 38 | 128.96% | -0.05 | 0.03 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:01:45 |
| TSLL261127C00007500 | 看涨 Call | 7.50 | $3.40 | $4.05 | $0.00 | 0 | 0 | 118.48% | 0.94 | 0.04 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261127P00007500 | 看跌 Put | 7.50 | $0.08 | $0.13 | $0.09 | 19 | 1576 | 113.16% | -0.06 | 0.04 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:49:02 |
| TSLL261127C00008000 | 看涨 Call | 8.00 | $2.97 | $3.65 | $3.95 | 0 | 7 | 120.07% | 0.91 | 0.05 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:00:55 |
| TSLL261127P00008000 | 看跌 Put | 8.00 | $0.10 | $0.20 | $0.12 | 11 | 452 | 108.42% | -0.09 | 0.05 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:10:29 |
| TSLL261127C00008500 | 看涨 Call | 8.50 | $2.49 | $3.20 | $2.83 | 0 | 152 | 109.18% | 0.88 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T11:40:02 |
| TSLL261127P00008500 | 看跌 Put | 8.50 | $0.14 | $0.21 | $0.18 | 9 | 616 | 97.72% | -0.12 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:27:11 |
| TSLL261127C00009000 | 看涨 Call | 9.00 | $2.11 | $2.75 | $2.66 | 0 | 171 | 104.50% | 0.84 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:00:58 |
| TSLL261127P00009000 | 看跌 Put | 9.00 | $0.22 | $0.28 | $0.26 | 42 | 208 | 93.90% | -0.16 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:49:30 |
| TSLL261127C00009500 | 看涨 Call | 9.50 | $1.72 | $2.09 | $2.38 | 0 | 40 | 84.05% | 0.78 | 0.11 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T13:13:31 |
| TSLL261127P00009500 | 看跌 Put | 9.50 | $0.34 | $0.42 | $0.39 | 48 | 1641 | 93.87% | -0.22 | 0.11 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:56:32 |
| TSLL261127C00010000 | 看涨 Call | 10.00 | $1.37 | $1.74 | $1.65 | 16 | 345 | 83.46% | 0.72 | 0.13 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:00:42 |
| TSLL261127P00010000 | 看跌 Put | 10.00 | $0.47 | $0.59 | $0.52 | 101 | 297 | 92.02% | -0.28 | 0.13 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:27:05 |
| TSLL261127C00010500 | 看涨 Call | 10.50 | $1.05 | $1.65 | $1.41 | 4 | 567 | 92.65% | 0.64 | 0.15 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:32:29 |
| TSLL261127P00010500 | 看跌 Put | 10.50 | $0.50 | $0.77 | $0.70 | 5 | 298 | 82.54% | -0.36 | 0.15 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:05:49 |
| TSLL261127C00011000 | 看涨 Call | 11.00 | $0.95 | $1.29 | $1.05 | 94 | 1491 | 94.75% | 0.56 | 0.16 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:49:35 |
| TSLL261127P00011000 | 看跌 Put | 11.00 | $0.71 | $0.97 | $0.87 | 164 | 254 | 79.43% | -0.44 | 0.16 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:41:05 |
| TSLL261127C00011500 | 看涨 Call | 11.50 | $0.77 | $0.84 | $0.78 | 101 | 3104 | 85.92% | 0.48 | 0.17 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:53:09 |
| TSLL261127P00011500 | 看跌 Put | 11.50 | $1.15 | $1.28 | $1.25 | 18 | 99 | 87.65% | -0.52 | 0.17 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:49:16 |
| TSLL261127C00012000 | 看涨 Call | 12.00 | $0.59 | $0.63 | $0.62 | 208 | 1878 | 84.43% | 0.40 | 0.16 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:35 |
| TSLL261127P00012000 | 看跌 Put | 12.00 | $1.26 | $1.79 | $1.39 | 2 | 169 | 86.72% | -0.60 | 0.16 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:35:58 |
| TSLL261127C00012500 | 看涨 Call | 12.50 | $0.42 | $0.53 | $0.46 | 15 | 1508 | 85.28% | 0.33 | 0.15 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:54:20 |
| TSLL261127P00012500 | 看跌 Put | 12.50 | $1.50 | $2.11 | $1.43 | 0 | 3 | 79.43% | -0.67 | 0.15 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:51:13 |
| TSLL261127C00013000 | 看涨 Call | 13.00 | $0.32 | $0.38 | $0.31 | 123 | 1145 | 84.20% | 0.27 | 0.14 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:42:23 |
| TSLL261127P00013000 | 看跌 Put | 13.00 | $1.87 | $2.49 | $1.76 | 0 | 26 | 77.65% | -0.74 | 0.14 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:23:10 |
| TSLL261127C00013500 | 看涨 Call | 13.50 | $0.25 | $0.30 | $0.25 | 1 | 790 | 85.86% | 0.21 | 0.12 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:32:44 |
| TSLL261127P00013500 | 看跌 Put | 13.50 | $2.27 | $2.90 | $2.00 | 0 | 3 | 75.76% | -0.79 | 0.12 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:56:58 |
| TSLL261127C00014000 | 看涨 Call | 14.00 | $0.17 | $0.20 | $0.20 | 81 | 983 | 83.07% | 0.17 | 0.10 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:57:57 |
| TSLL261127P00014000 | 看跌 Put | 14.00 | $2.75 | $3.35 | $3.08 | 9 | 27 | 79.32% | -0.84 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:15:47 |
| TSLL261127C00014500 | 看涨 Call | 14.50 | $0.05 | $0.35 | $0.14 | 2 | 496 | 93.31% | 0.13 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:47:37 |
| TSLL261127P00014500 | 看跌 Put | 14.50 | $3.10 | $3.80 | $0.00 | 0 | 0 | 66.86% | -0.87 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLL261127C00015000 | 看涨 Call | 15.00 | $0.02 | $0.17 | $0.13 | 5 | 680 | 82.67% | 0.10 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:29:42 |
| TSLL261127P00015000 | 看跌 Put | 15.00 | $3.55 | $4.25 | $3.90 | 6 | 6 | 0.00% | -0.90 | 0.08 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:06:49 |
| TSLL261127C00016000 | 看涨 Call | 16.00 | $0.05 | $0.07 | $0.06 | 14 | 760 | 86.40% | 0.06 | 0.05 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:47:46 |
| TSLL261127P00016000 | 看跌 Put | 16.00 | $4.55 | $5.20 | $4.63 | 0 | 7 | 0.00% | -0.94 | 0.05 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:31:41 |
| TSLL261127C00017000 | 看涨 Call | 17.00 | $0.00 | $0.06 | $0.08 | 1 | 5 | 85.97% | 0.04 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:01:52 |
| TSLL261127P00017000 | 看跌 Put | 17.00 | $5.50 | $6.20 | $5.90 | 1 | 0 | 0.00% | -0.97 | 0.04 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:13:16 |
| TSLL261127C00018000 | 看涨 Call | 18.00 | $0.01 | $0.10 | $0.09 | 0 | 4 | 105.44% | 0.02 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:23:57 |
| TSLL261127P00018000 | 看跌 Put | 18.00 | $6.50 | $7.20 | $7.56 | 0 | 0 | 0.00% | -0.99 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-21T15:04:54 |