TSLL · 2026-12-18
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 2026-12-18；共 52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLL261218C00001000 | 看涨 Call | 1.00 | $8.25 | $9.10 | $8.55 | 0 | 25 | 340.51% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T12:41:22 |
| TSLL261218P00001000 | 看跌 Put | 1.00 | $0.00 | $0.28 | $0.06 | 0 | 27 | 321.10% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-23T15:21:43 |
| TSLL261218C00002000 | 看涨 Call | 2.00 | $7.25 | $8.10 | $5.85 | 0 | 2 | 226.53% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-03T13:07:32 |
| TSLL261218P00002000 | 看跌 Put | 2.00 | $0.00 | $0.28 | $0.07 | 0 | 10 | 217.24% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T11:09:29 |
| TSLL261218C00003000 | 看涨 Call | 3.00 | $6.25 | $7.10 | $6.45 | 0 | 0 | 167.71% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T11:57:41 |
| TSLL261218P00003000 | 看跌 Put | 3.00 | $0.00 | $0.30 | $0.02 | 0 | 47 | 165.76% | -0.01 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T11:08:30 |
| TSLL261218C00004000 | 看涨 Call | 4.00 | $5.25 | $6.10 | $5.47 | 0 | 24 | 127.91% | 0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T12:01:02 |
| TSLL261218P00004000 | 看跌 Put | 4.00 | $0.00 | $0.17 | $0.03 | 0 | 977 | 112.26% | -0.03 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-08T10:23:42 |
| TSLL261218C00005000 | 看涨 Call | 5.00 | $4.30 | $4.85 | $4.91 | 0 | 186 | 0.00% | 0.95 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-09T11:12:10 |
| TSLL261218P00005000 | 看跌 Put | 5.00 | $0.10 | $0.13 | $0.11 | 2 | 5779 | 93.24% | -0.06 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:34:50 |
| TSLL261218C00006000 | 看涨 Call | 6.00 | $3.55 | $4.20 | $3.74 | 2 | 386 | 98.30% | 0.90 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:33:54 |
| TSLL261218P00006000 | 看跌 Put | 6.00 | $0.20 | $0.28 | $0.20 | 5 | 3584 | 88.22% | -0.10 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:47:12 |
| TSLL261218C00007000 | 看涨 Call | 7.00 | $2.65 | $3.45 | $2.98 | 12 | 1126 | 88.24% | 0.83 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:36:54 |
| TSLL261218P00007000 | 看跌 Put | 7.00 | $0.44 | $0.50 | $0.47 | 23 | 1842 | 86.35% | -0.17 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:30:04 |
| TSLL261218C00008000 | 看涨 Call | 8.00 | $2.17 | $2.84 | $2.44 | 1 | 1978 | 93.36% | 0.74 | 0.08 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLL261218P00008000 | 看跌 Put | 8.00 | $0.72 | $0.85 | $0.80 | 164 | 2417 | 83.46% | -0.26 | 0.08 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:21:54 |
| TSLL261218C00009000 | 看涨 Call | 9.00 | $1.70 | $2.20 | $1.82 | 96 | 2325 | 90.50% | 0.64 | 0.09 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:27:41 |
| TSLL261218P00009000 | 看跌 Put | 9.00 | $1.18 | $1.34 | $1.25 | 116 | 4384 | 84.03% | -0.36 | 0.09 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:55:33 |
| TSLL261218C00010000 | 看涨 Call | 10.00 | $1.30 | $1.59 | $1.59 | 117 | 3349 | 85.66% | 0.54 | 0.10 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:56:45 |
| TSLL261218P00010000 | 看跌 Put | 10.00 | $1.75 | $1.92 | $1.85 | 1024 | 5063 | 84.23% | -0.46 | 0.10 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:54:45 |
| TSLL261218C00011000 | 看涨 Call | 11.00 | $1.05 | $1.29 | $1.14 | 3 | 1572 | 88.68% | 0.46 | 0.10 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:52:28 |
| TSLL261218P00011000 | 看跌 Put | 11.00 | $2.45 | $2.64 | $2.52 | 19 | 706 | 86.81% | -0.55 | 0.10 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:57:53 |
| TSLL261218C00012000 | 看涨 Call | 12.00 | $0.81 | $0.98 | $0.85 | 18 | 3910 | 87.94% | 0.38 | 0.09 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:45:16 |
| TSLL261218P00012000 | 看跌 Put | 12.00 | $3.15 | $3.35 | $3.20 | 5 | 1894 | 85.15% | -0.62 | 0.09 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:50:45 |
| TSLL261218C00013000 | 看涨 Call | 13.00 | $0.61 | $0.80 | $0.70 | 8 | 2837 | 88.74% | 0.32 | 0.08 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:52:31 |
| TSLL261218P00013000 | 看跌 Put | 13.00 | $3.60 | $4.30 | $3.99 | 0 | 723 | 79.14% | -0.69 | 0.09 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T12:12:08 |
| TSLL261218C00014000 | 看涨 Call | 14.00 | $0.47 | $0.63 | $0.50 | 23 | 3904 | 89.96% | 0.27 | 0.08 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:33:39 |
| TSLL261218P00014000 | 看跌 Put | 14.00 | $4.45 | $5.35 | $5.00 | 3 | 839 | 85.76% | -0.74 | 0.08 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:38:12 |
| TSLL261218C00015000 | 看涨 Call | 15.00 | $0.40 | $0.52 | $0.45 | 44 | 3771 | 92.44% | 0.23 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:53:50 |
| TSLL261218P00015000 | 看跌 Put | 15.00 | $5.30 | $6.25 | $5.65 | 20 | 1054 | 85.26% | -0.78 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:50:42 |
| TSLL261218C00016000 | 看涨 Call | 16.00 | $0.33 | $0.42 | $0.34 | 108 | 1714 | 92.52% | 0.19 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:27:55 |
| TSLL261218P00016000 | 看跌 Put | 16.00 | $6.25 | $7.15 | $6.72 | 0 | 253 | 86.48% | -0.82 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-11T11:32:02 |
| TSLL261218C00017000 | 看涨 Call | 17.00 | $0.26 | $0.36 | $0.29 | 22 | 1976 | 93.77% | 0.16 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:09:59 |
| TSLL261218P00017000 | 看跌 Put | 17.00 | $7.35 | $8.10 | $7.84 | 0 | 323 | 95.60% | -0.85 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-14T11:38:17 |
| TSLL261218C00018000 | 看涨 Call | 18.00 | $0.23 | $0.26 | $0.24 | 51 | 2220 | 93.67% | 0.14 | 0.05 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:58:51 |
| TSLL261218P00018000 | 看跌 Put | 18.00 | $8.40 | $9.05 | $8.60 | 0 | 286 | 101.96% | -0.87 | 0.05 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T11:13:48 |
| TSLL261218C00019000 | 看涨 Call | 19.00 | $0.13 | $0.24 | $0.19 | 5 | 613 | 92.56% | 0.12 | 0.04 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:02:42 |
| TSLL261218P00019000 | 看跌 Put | 19.00 | $9.05 | $10.00 | $9.67 | 0 | 133 | 81.92% | -0.89 | 0.05 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-14T10:21:12 |
| TSLL261218C00020000 | 看涨 Call | 20.00 | $0.15 | $0.23 | $0.18 | 132 | 5402 | 97.96% | 0.11 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:19:05 |
| TSLL261218P00020000 | 看跌 Put | 20.00 | $10.05 | $11.00 | $9.67 | 0 | 115 | 86.84% | -0.91 | 0.04 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-03T11:04:52 |
| TSLL261218C00021000 | 看涨 Call | 21.00 | $0.12 | $0.28 | $0.15 | 0 | 370 | 103.65% | 0.09 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T15:46:41 |
| TSLL261218P00021000 | 看跌 Put | 21.00 | $11.00 | $11.95 | $11.53 | 0 | 65 | 0.00% | -0.93 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-21T13:02:58 |
| TSLL261218C00022000 | 看涨 Call | 22.00 | $0.10 | $0.25 | $0.17 | 0 | 1924 | 104.84% | 0.08 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T11:48:27 |
| TSLL261218P00022000 | 看跌 Put | 22.00 | $12.00 | $12.85 | $12.56 | 0 | 9 | 0.00% | -0.94 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-21T12:00:04 |
| TSLL261218C00023000 | 看涨 Call | 23.00 | $0.10 | $0.20 | $0.11 | 3 | 473 | 105.42% | 0.07 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:30:06 |
| TSLL261218P00023000 | 看跌 Put | 23.00 | $13.00 | $13.95 | $10.04 | 0 | 16 | 0.00% | -0.95 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-01T09:45:04 |
| TSLL261218C00024000 | 看涨 Call | 24.00 | $0.00 | $0.21 | $0.10 | 0 | 144 | 101.99% | 0.06 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T15:49:35 |
| TSLL261218P00024000 | 看跌 Put | 24.00 | $13.95 | $14.95 | $15.98 | 0 | 12 | 0.00% | -0.96 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-23T12:05:02 |
| TSLL261218C00025000 | 看涨 Call | 25.00 | $0.07 | $0.15 | $0.09 | 0 | 3824 | 106.23% | 0.06 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T13:36:47 |
| TSLL261218P00025000 | 看跌 Put | 25.00 | $15.00 | $15.95 | $17.65 | 0 | 84 | 0.00% | -0.97 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-30T15:51:50 |
| TSLL261218C00030000 | 看涨 Call | 30.00 | $0.05 | $0.16 | $0.07 | 0 | 1741 | 119.98% | 0.03 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T13:14:50 |
| TSLL261218P00030000 | 看跌 Put | 30.00 | $19.95 | $20.90 | $20.50 | 0 | 131 | 0.00% | -0.99 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-21T10:30:50 |