TSLL · 2026-12-11
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 2026-12-11；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLL261211C00003000 | 看涨 Call | 3.00 | $7.80 | $8.55 | $0.00 | 0 | 0 | 238.94% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261211P00003000 | 看跌 Put | 3.00 | $0.00 | $0.30 | $0.00 | 0 | 0 | 276.73% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261211C00004000 | 看涨 Call | 4.00 | $6.80 | $7.55 | $0.00 | 0 | 0 | 188.24% | 0.98 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261211P00004000 | 看跌 Put | 4.00 | $0.00 | $0.31 | $0.00 | 0 | 0 | 221.68% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261211C00004500 | 看涨 Call | 4.50 | $6.35 | $7.05 | $0.00 | 0 | 0 | 178.50% | 0.98 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261211P00004500 | 看跌 Put | 4.50 | $0.00 | $0.32 | $0.00 | 0 | 0 | 200.29% | -0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261211C00005000 | 看涨 Call | 5.00 | $5.85 | $6.55 | $0.00 | 0 | 0 | 159.40% | 0.97 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261211P00005000 | 看跌 Put | 5.00 | $0.00 | $0.32 | $0.00 | 0 | 0 | 179.78% | -0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261211C00005500 | 看涨 Call | 5.50 | $5.35 | $6.10 | $0.00 | 0 | 0 | 150.02% | 0.97 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261211P00005500 | 看跌 Put | 5.50 | $0.00 | $0.34 | $0.00 | 0 | 0 | 163.85% | -0.03 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261211C00006000 | 看涨 Call | 6.00 | $4.85 | $5.60 | $0.00 | 0 | 0 | 133.68% | 0.96 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261211P00006000 | 看跌 Put | 6.00 | $0.00 | $0.35 | $0.00 | 0 | 0 | 147.92% | -0.04 | 0.02 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261211C00006500 | 看涨 Call | 6.50 | $4.40 | $5.10 | $0.00 | 0 | 0 | 124.58% | 0.95 | 0.03 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261211P00006500 | 看跌 Put | 6.50 | $0.00 | $0.37 | $0.00 | 0 | 0 | 134.14% | -0.05 | 0.03 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261211C00007000 | 看涨 Call | 7.00 | $3.90 | $4.65 | $0.00 | 0 | 0 | 115.15% | 0.93 | 0.03 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLL261211P00007000 | 看跌 Put | 7.00 | $0.00 | $0.40 | $0.18 | 0 | 1 | 121.97% | -0.07 | 0.03 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T13:31:48 |
| TSLL261211C00007500 | 看涨 Call | 7.50 | $3.45 | $4.20 | $0.00 | 0 | 0 | 109.62% | 0.91 | 0.04 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLL261211P00007500 | 看跌 Put | 7.50 | $0.00 | $0.43 | $0.00 | 0 | 0 | 110.17% | -0.09 | 0.04 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLL261211C00008000 | 看涨 Call | 8.00 | $2.95 | $3.65 | $3.75 | 0 | 10 | 91.87% | 0.88 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T13:41:03 |
| TSLL261211P00008000 | 看跌 Put | 8.00 | $0.00 | $0.44 | $0.20 | 0 | 3 | 97.20% | -0.12 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:33:38 |
| TSLL261211C00008500 | 看涨 Call | 8.50 | $2.64 | $3.35 | $2.94 | 0 | 11 | 103.08% | 0.85 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T11:40:02 |
| TSLL261211P00008500 | 看跌 Put | 8.50 | $0.01 | $0.57 | $0.21 | 0 | 1 | 92.89% | -0.15 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T13:21:12 |
| TSLL261211C00009000 | 看涨 Call | 9.00 | $2.25 | $2.85 | $2.74 | 0 | 1 | 94.08% | 0.81 | 0.08 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-29T15:49:45 |
| TSLL261211P00009000 | 看跌 Put | 9.00 | $0.13 | $0.50 | $0.37 | 0 | 22 | 82.11% | -0.19 | 0.08 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:46:37 |
| TSLL261211C00009500 | 看涨 Call | 9.50 | $1.90 | $2.54 | $2.25 | 0 | 1 | 94.64% | 0.76 | 0.10 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T11:46:39 |
| TSLL261211P00009500 | 看跌 Put | 9.50 | $0.46 | $0.58 | $0.53 | 5 | 91 | 87.74% | -0.24 | 0.10 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:57:40 |
| TSLL261211C00010000 | 看涨 Call | 10.00 | $1.65 | $1.98 | $2.10 | 5 | 0 | 86.55% | 0.70 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:34:21 |
| TSLL261211P00010000 | 看跌 Put | 10.00 | $0.61 | $0.75 | $0.75 | 2 | 42 | 85.68% | -0.30 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:12:27 |
| TSLL261211C00010500 | 看涨 Call | 10.50 | $1.27 | $1.67 | $1.65 | 0 | 21 | 81.66% | 0.64 | 0.12 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:39:58 |
| TSLL261211P00010500 | 看跌 Put | 10.50 | $0.77 | $1.03 | $0.67 | 0 | 8 | 85.84% | -0.36 | 0.12 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T15:30:30 |
| TSLL261211C00011000 | 看涨 Call | 11.00 | $0.97 | $1.40 | $1.22 | 9 | 37 | 79.09% | 0.57 | 0.13 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:32:35 |
| TSLL261211P00011000 | 看跌 Put | 11.00 | $1.05 | $1.24 | $1.14 | 10 | 30 | 85.35% | -0.43 | 0.13 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:00:29 |
| TSLL261211C00011500 | 看涨 Call | 11.50 | $0.96 | $1.14 | $1.01 | 93 | 140 | 84.73% | 0.50 | 0.13 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:51:43 |
| TSLL261211P00011500 | 看跌 Put | 11.50 | $1.17 | $1.54 | $1.45 | 4 | 18 | 80.15% | -0.49 | 0.13 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:10:50 |
| TSLL261211C00012000 | 看涨 Call | 12.00 | $0.75 | $1.09 | $0.91 | 26 | 26 | 88.52% | 0.44 | 0.13 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:57:11 |
| TSLL261211P00012000 | 看跌 Put | 12.00 | $1.50 | $2.04 | $1.52 | 0 | 2 | 87.20% | -0.56 | 0.13 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:39:31 |
| TSLL261211C00012500 | 看涨 Call | 12.50 | $0.58 | $0.79 | $0.70 | 2 | 344 | 82.88% | 0.38 | 0.13 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:41:16 |
| TSLL261211P00012500 | 看跌 Put | 12.50 | $1.71 | $2.33 | $1.87 | 0 | 3 | 80.48% | -0.62 | 0.13 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:41:52 |
| TSLL261211C00013000 | 看涨 Call | 13.00 | $0.30 | $0.71 | $0.52 | 37 | 33 | 78.97% | 0.33 | 0.12 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:58:25 |
| TSLL261211P00013000 | 看跌 Put | 13.00 | $2.06 | $2.69 | $1.73 | 0 | 4 | 79.24% | -0.67 | 0.12 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:37:49 |
| TSLL261211C00013500 | 看涨 Call | 13.50 | $0.36 | $0.52 | $0.56 | 0 | 58 | 82.27% | 0.28 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T13:46:28 |
| TSLL261211P00013500 | 看跌 Put | 13.50 | $2.50 | $3.10 | $0.00 | 0 | 0 | 81.80% | -0.72 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLL261211C00014000 | 看涨 Call | 14.00 | $0.20 | $0.43 | $0.35 | 14 | 79 | 78.84% | 0.24 | 0.10 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:54:03 |
| TSLL261211P00014000 | 看跌 Put | 14.00 | $2.94 | $3.50 | $0.00 | 0 | 0 | 82.57% | -0.76 | 0.10 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLL261211C00014500 | 看涨 Call | 14.50 | $0.20 | $0.42 | $0.31 | 2 | 2 | 85.26% | 0.21 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:49:52 |
| TSLL261211P00014500 | 看跌 Put | 14.50 | $3.35 | $3.95 | $0.00 | 0 | 0 | 82.84% | -0.80 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLL261211C00015000 | 看涨 Call | 15.00 | $0.10 | $0.34 | $0.26 | 0 | 15 | 82.05% | 0.18 | 0.08 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:37:40 |
| TSLL261211P00015000 | 看跌 Put | 15.00 | $3.70 | $4.40 | $3.95 | 0 | 7 | 77.89% | -0.83 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T11:34:15 |
| TSLL261211C00015500 | 看涨 Call | 15.50 | $0.01 | $0.48 | $0.14 | 4 | 0 | 90.74% | 0.15 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:50:09 |
| TSLL261211P00015500 | 看跌 Put | 15.50 | $4.25 | $4.85 | $0.00 | 0 | 0 | 83.66% | -0.85 | 0.08 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLL261211C00016000 | 看涨 Call | 16.00 | $0.00 | $0.49 | $0.00 | 0 | 0 | 96.30% | 0.13 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLL261211P00016000 | 看跌 Put | 16.00 | $4.60 | $5.30 | $0.00 | 0 | 0 | 72.90% | -0.88 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLL261211C00017000 | 看涨 Call | 17.00 | $0.00 | $0.42 | $0.00 | 0 | 0 | 102.18% | 0.09 | 0.05 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLL261211P00017000 | 看跌 Put | 17.00 | $5.55 | $6.25 | $0.00 | 0 | 0 | 65.38% | -0.91 | 0.05 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLL261211C00018000 | 看涨 Call | 18.00 | $0.01 | $0.37 | $0.05 | 1 | 0 | 108.60% | 0.07 | 0.04 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:39:51 |
| TSLL261211P00018000 | 看跌 Put | 18.00 | $6.50 | $7.25 | $0.00 | 0 | 0 | 0.00% | -0.94 | 0.04 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |