TSLL · 2026-12-04
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 2026-12-04；共 56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLL261204C00003000 | 看涨 Call | 3.00 | $7.80 | $8.55 | $0.00 | 0 | 0 | 273.36% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261204P00003000 | 看跌 Put | 3.00 | $0.00 | $0.29 | $0.00 | 0 | 0 | 303.65% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261204C00004000 | 看涨 Call | 4.00 | $6.85 | $7.55 | $0.00 | 0 | 0 | 227.40% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261204P00004000 | 看跌 Put | 4.00 | $0.00 | $0.30 | $0.00 | 0 | 0 | 243.22% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261204C00004500 | 看涨 Call | 4.50 | $6.35 | $7.05 | $5.25 | 0 | 2 | 203.03% | 0.98 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T10:20:58 |
| TSLL261204P00004500 | 看跌 Put | 4.50 | $0.00 | $0.30 | $0.00 | 0 | 0 | 217.99% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261204C00005000 | 看涨 Call | 5.00 | $5.85 | $6.55 | $0.00 | 0 | 0 | 181.36% | 0.98 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261204P00005000 | 看跌 Put | 5.00 | $0.00 | $0.31 | $0.00 | 0 | 0 | 197.19% | -0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261204C00005500 | 看涨 Call | 5.50 | $5.35 | $6.05 | $0.00 | 0 | 0 | 161.81% | 0.97 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261204P00005500 | 看跌 Put | 5.50 | $0.00 | $0.32 | $0.00 | 0 | 0 | 178.30% | -0.03 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261204C00006000 | 看涨 Call | 6.00 | $4.85 | $5.55 | $4.80 | 0 | 4 | 143.98% | 0.97 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T10:43:45 |
| TSLL261204P00006000 | 看跌 Put | 6.00 | $0.00 | $0.27 | $0.00 | 0 | 0 | 152.86% | -0.03 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261204C00006500 | 看涨 Call | 6.50 | $4.40 | $5.10 | $0.00 | 0 | 0 | 140.82% | 0.95 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261204P00006500 | 看跌 Put | 6.50 | $0.00 | $0.34 | $0.00 | 0 | 0 | 144.78% | -0.04 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261204C00007000 | 看涨 Call | 7.00 | $3.90 | $4.60 | $0.00 | 0 | 0 | 124.50% | 0.94 | 0.03 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261204P00007000 | 看跌 Put | 7.00 | $0.01 | $0.19 | $0.10 | 1 | 1 | 111.94% | -0.06 | 0.03 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:04:47 |
| TSLL261204C00007500 | 看涨 Call | 7.50 | $3.45 | $4.15 | $0.00 | 0 | 0 | 118.86% | 0.92 | 0.04 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261204P00007500 | 看跌 Put | 7.50 | $0.00 | $0.39 | $0.16 | 0 | 1 | 118.05% | -0.08 | 0.04 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-22T10:31:28 |
| TSLL261204C00008000 | 看涨 Call | 8.00 | $3.00 | $3.70 | $3.00 | 0 | 0 | 111.62% | 0.89 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-26T11:32:41 |
| TSLL261204P00008000 | 看跌 Put | 8.00 | $0.12 | $0.24 | $0.17 | 6 | 18 | 100.63% | -0.11 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:32:02 |
| TSLL261204C00008500 | 看涨 Call | 8.50 | $2.59 | $3.25 | $3.15 | 0 | 0 | 105.89% | 0.86 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-29T12:31:40 |
| TSLL261204P00008500 | 看跌 Put | 8.50 | $0.15 | $0.40 | $0.24 | 3 | 14 | 100.46% | -0.14 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:46:12 |
| TSLL261204C00009000 | 看涨 Call | 9.00 | $2.18 | $2.82 | $2.64 | 0 | 2 | 99.70% | 0.82 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-27T10:48:34 |
| TSLL261204P00009000 | 看跌 Put | 9.00 | $0.26 | $0.40 | $0.35 | 2 | 80 | 92.32% | -0.18 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:32:41 |
| TSLL261204C00009500 | 看涨 Call | 9.50 | $1.81 | $2.44 | $2.76 | 0 | 13 | 96.42% | 0.77 | 0.10 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:53:31 |
| TSLL261204P00009500 | 看跌 Put | 9.50 | $0.36 | $0.50 | $0.45 | 40 | 119 | 87.67% | -0.23 | 0.10 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:53:12 |
| TSLL261204C00010000 | 看涨 Call | 10.00 | $1.52 | $1.79 | $1.82 | 54 | 92 | 82.29% | 0.70 | 0.12 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:22:48 |
| TSLL261204P00010000 | 看跌 Put | 10.00 | $0.37 | $0.69 | $0.62 | 11 | 307 | 80.90% | -0.29 | 0.12 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:49:05 |
| TSLL261204C00010500 | 看涨 Call | 10.50 | $1.24 | $1.49 | $1.40 | 7 | 57 | 82.44% | 0.64 | 0.13 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:55 |
| TSLL261204P00010500 | 看跌 Put | 10.50 | $0.72 | $0.86 | $0.80 | 6 | 260 | 85.43% | -0.36 | 0.13 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:52:16 |
| TSLL261204C00011000 | 看涨 Call | 11.00 | $1.04 | $1.39 | $1.19 | 13 | 241 | 90.53% | 0.57 | 0.14 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:49:10 |
| TSLL261204P00011000 | 看跌 Put | 11.00 | $0.96 | $1.10 | $1.08 | 14 | 105 | 84.82% | -0.43 | 0.14 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:40:18 |
| TSLL261204C00011500 | 看涨 Call | 11.50 | $0.87 | $1.01 | $0.95 | 54 | 887 | 85.80% | 0.49 | 0.15 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:55:51 |
| TSLL261204P00011500 | 看跌 Put | 11.50 | $1.22 | $1.44 | $1.37 | 3 | 26 | 86.08% | -0.51 | 0.15 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:28:38 |
| TSLL261204C00012000 | 看涨 Call | 12.00 | $0.53 | $1.00 | $0.73 | 27 | 860 | 86.32% | 0.42 | 0.14 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:21:31 |
| TSLL261204P00012000 | 看跌 Put | 12.00 | $1.50 | $1.88 | $1.65 | 15 | 46 | 89.44% | -0.58 | 0.15 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:19:03 |
| TSLL261204C00012500 | 看涨 Call | 12.50 | $0.35 | $0.65 | $0.65 | 10 | 161 | 76.89% | 0.36 | 0.14 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:41:16 |
| TSLL261204P00012500 | 看跌 Put | 12.50 | $1.63 | $2.24 | $1.83 | 0 | 2 | 81.10% | -0.64 | 0.14 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:38:00 |
| TSLL261204C00013000 | 看涨 Call | 13.00 | $0.40 | $0.50 | $0.45 | 92 | 522 | 82.96% | 0.30 | 0.13 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:47:48 |
| TSLL261204P00013000 | 看跌 Put | 13.00 | $2.25 | $2.52 | $2.31 | 4 | 11 | 87.47% | -0.70 | 0.13 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:44:23 |
| TSLL261204C00013500 | 看涨 Call | 13.50 | $0.32 | $0.48 | $0.36 | 286 | 446 | 87.70% | 0.25 | 0.12 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:20:58 |
| TSLL261204P00013500 | 看跌 Put | 13.50 | $2.37 | $3.00 | $0.00 | 0 | 0 | 77.93% | -0.75 | 0.12 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLL261204C00014000 | 看涨 Call | 14.00 | $0.21 | $0.34 | $0.30 | 8 | 615 | 81.12% | 0.21 | 0.10 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:21:56 |
| TSLL261204P00014000 | 看跌 Put | 14.00 | $2.83 | $3.45 | $3.16 | 9 | 0 | 81.22% | -0.80 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:15:47 |
| TSLL261204C00014500 | 看涨 Call | 14.50 | $0.17 | $0.25 | $0.20 | 1 | 11 | 83.10% | 0.17 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:11:06 |
| TSLL261204P00014500 | 看跌 Put | 14.50 | $3.20 | $3.85 | $0.00 | 0 | 0 | 73.50% | -0.83 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLL261204C00015000 | 看涨 Call | 15.00 | $0.09 | $0.41 | $0.15 | 10 | 142 | 94.86% | 0.14 | 0.08 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:49:19 |
| TSLL261204P00015000 | 看跌 Put | 15.00 | $3.70 | $4.30 | $3.97 | 3 | 4 | 75.77% | -0.86 | 0.08 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:06:49 |
| TSLL261204C00015500 | 看涨 Call | 15.50 | $0.01 | $0.23 | $0.00 | 0 | 0 | 82.71% | 0.12 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLL261204P00015500 | 看跌 Put | 15.50 | $4.10 | $4.90 | $0.00 | 0 | 0 | 81.72% | -0.89 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLL261204C00016000 | 看涨 Call | 16.00 | $0.00 | $0.35 | $0.16 | 0 | 32 | 97.20% | 0.10 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:32:03 |
| TSLL261204P00016000 | 看跌 Put | 16.00 | $4.55 | $5.25 | $4.68 | 0 | 3 | 0.00% | -0.91 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T09:31:41 |
| TSLL261204C00017000 | 看涨 Call | 17.00 | $0.00 | $0.10 | $0.05 | 2 | 91 | 82.39% | 0.06 | 0.04 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:45:12 |
| TSLL261204P00017000 | 看跌 Put | 17.00 | $5.60 | $6.20 | $5.30 | 0 | 1 | 0.00% | -0.94 | 0.05 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:40:11 |
| TSLL261204C00018000 | 看涨 Call | 18.00 | $0.01 | $0.10 | $0.07 | 4 | 2 | 92.49% | 0.04 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:53:06 |
| TSLL261204P00018000 | 看跌 Put | 18.00 | $6.50 | $7.20 | $6.65 | 0 | 2 | 0.00% | -0.96 | 0.04 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T11:14:03 |