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 $11.07 · 日涨跌 -2.81% · 年初至今 -38.91%
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 | $9.80 | $10.60 | $9.26 | 0 | 10 | 447.40% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-05T15:46:33 |
| TSLL261218P00001000 | 看跌 Put | 1.00 | $0.00 | $0.05 | $0.06 | 0 | 27 | 335.02% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-23T15:21:43 |
| TSLL261218C00002000 | 看涨 Call | 2.00 | $8.80 | $9.60 | $5.85 | 0 | 0 | 309.05% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-03T13:07:32 |
| TSLL261218P00002000 | 看跌 Put | 2.00 | $0.00 | $0.30 | $0.07 | 0 | 10 | 331.71% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T11:09:29 |
| TSLL261218C00003000 | 看涨 Call | 3.00 | $7.80 | $8.65 | $8.90 | 0 | 6 | 247.30% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:15:54 |
| TSLL261218P00003000 | 看跌 Put | 3.00 | $0.00 | $0.32 | $0.02 | 0 | 47 | 258.27% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T11:08:30 |
| TSLL261218C00004000 | 看涨 Call | 4.00 | $6.80 | $7.65 | $7.30 | 0 | 415 | 195.47% | 0.98 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T09:53:24 |
| TSLL261218P00004000 | 看跌 Put | 4.00 | $0.00 | $0.33 | $0.09 | 0 | 921 | 206.84% | -0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T09:39:47 |
| TSLL261218C00005000 | 看涨 Call | 5.00 | $5.85 | $6.65 | $6.60 | 0 | 708 | 163.15% | 0.97 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T09:30:01 |
| TSLL261218P00005000 | 看跌 Put | 5.00 | $0.01 | $0.34 | $0.01 | 0 | 5195 | 169.00% | -0.03 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:52:14 |
| TSLL261218C00006000 | 看涨 Call | 6.00 | $4.80 | $5.55 | $5.91 | 0 | 422 | 110.55% | 0.95 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:42:45 |
| TSLL261218P00006000 | 看跌 Put | 6.00 | $0.05 | $0.37 | $0.07 | 0 | 3158 | 112.55% | -0.04 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:34:50 |
| TSLL261218C00007000 | 看涨 Call | 7.00 | $3.95 | $4.75 | $4.23 | 21 | 1041 | 119.23% | 0.92 | 0.03 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:35:45 |
| TSLL261218P00007000 | 看跌 Put | 7.00 | $0.00 | $0.20 | $0.12 | 31 | 2560 | 93.09% | -0.07 | 0.03 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:58:42 |
| TSLL261218C00008000 | 看涨 Call | 8.00 | $3.05 | $3.60 | $3.30 | 75 | 1886 | 88.76% | 0.87 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:54:38 |
| TSLL261218P00008000 | 看跌 Put | 8.00 | $0.21 | $0.30 | $0.24 | 87 | 3130 | 91.26% | -0.12 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:53:37 |
| TSLL261218C00009000 | 看涨 Call | 9.00 | $2.32 | $3.00 | $2.53 | 69 | 2118 | 91.55% | 0.80 | 0.08 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:50:10 |
| TSLL261218P00009000 | 看跌 Put | 9.00 | $0.41 | $0.49 | $0.43 | 232 | 6393 | 87.31% | -0.20 | 0.08 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLL261218C00010000 | 看涨 Call | 10.00 | $1.81 | $2.00 | $1.81 | 216 | 4230 | 86.52% | 0.69 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:49:14 |
| TSLL261218P00010000 | 看跌 Put | 10.00 | $0.69 | $0.82 | $0.76 | 432 | 10963 | 84.19% | -0.30 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:19:47 |
| TSLL261218C00011000 | 看涨 Call | 11.00 | $1.26 | $1.46 | $1.36 | 207 | 3528 | 84.41% | 0.57 | 0.12 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:58:47 |
| TSLL261218P00011000 | 看跌 Put | 11.00 | $1.14 | $1.30 | $1.26 | 29 | 1086 | 83.27% | -0.43 | 0.12 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:42:25 |
| TSLL261218C00012000 | 看涨 Call | 12.00 | $0.86 | $1.00 | $0.91 | 137 | 5793 | 82.21% | 0.45 | 0.12 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:46:40 |
| TSLL261218P00012000 | 看跌 Put | 12.00 | $1.52 | $2.00 | $1.75 | 32 | 1801 | 79.39% | -0.55 | 0.12 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:20:20 |
| TSLL261218C00013000 | 看涨 Call | 13.00 | $0.56 | $0.67 | $0.60 | 132 | 4217 | 80.91% | 0.35 | 0.11 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:48:36 |
| TSLL261218P00013000 | 看跌 Put | 13.00 | $2.14 | $2.80 | $2.47 | 17 | 676 | 79.51% | -0.65 | 0.12 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:49 |
| TSLL261218C00014000 | 看涨 Call | 14.00 | $0.37 | $0.55 | $0.39 | 1358 | 5659 | 81.33% | 0.26 | 0.10 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:56:25 |
| TSLL261218P00014000 | 看跌 Put | 14.00 | $2.95 | $3.60 | $3.37 | 14 | 694 | 80.34% | -0.74 | 0.10 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:30:33 |
| TSLL261218C00015000 | 看涨 Call | 15.00 | $0.25 | $0.37 | $0.31 | 111 | 6101 | 81.56% | 0.20 | 0.08 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:23:58 |
| TSLL261218P00015000 | 看跌 Put | 15.00 | $3.65 | $4.45 | $4.22 | 2 | 1009 | 71.45% | -0.80 | 0.09 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:16:51 |
| TSLL261218C00016000 | 看涨 Call | 16.00 | $0.10 | $0.26 | $0.20 | 5 | 3080 | 81.18% | 0.15 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:57:18 |
| TSLL261218P00016000 | 看跌 Put | 16.00 | $4.55 | $5.35 | $5.07 | 1 | 234 | 66.85% | -0.85 | 0.07 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:36:27 |
| TSLL261218C00017000 | 看涨 Call | 17.00 | $0.06 | $0.26 | $0.18 | 4 | 2829 | 87.61% | 0.12 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:30:10 |
| TSLL261218P00017000 | 看跌 Put | 17.00 | $5.55 | $6.30 | $5.30 | 0 | 307 | 69.53% | -0.89 | 0.06 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T11:08:07 |
| TSLL261218C00018000 | 看涨 Call | 18.00 | $0.04 | $0.19 | $0.10 | 16 | 2710 | 88.82% | 0.09 | 0.05 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:22:41 |
| TSLL261218P00018000 | 看跌 Put | 18.00 | $6.45 | $7.25 | $7.10 | 0 | 242 | 0.00% | -0.91 | 0.05 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T14:58:09 |
| TSLL261218C00019000 | 看涨 Call | 19.00 | $0.07 | $0.18 | $0.12 | 2 | 824 | 97.77% | 0.07 | 0.04 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:57:04 |
| TSLL261218P00019000 | 看跌 Put | 19.00 | $7.35 | $8.25 | $8.13 | 0 | 143 | 0.00% | -0.94 | 0.04 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T10:28:13 |
| TSLL261218C00020000 | 看涨 Call | 20.00 | $0.05 | $0.20 | $0.06 | 12 | 6189 | 94.55% | 0.05 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:20:47 |
| TSLL261218P00020000 | 看跌 Put | 20.00 | $8.30 | $9.20 | $8.90 | 0 | 94 | 0.00% | -0.95 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:08:18 |
| TSLL261218C00021000 | 看涨 Call | 21.00 | $0.00 | $0.35 | $0.03 | 0 | 764 | 84.34% | 0.04 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:58:18 |
| TSLL261218P00021000 | 看跌 Put | 21.00 | $9.30 | $10.20 | $11.53 | 0 | 65 | 0.00% | -0.96 | 0.03 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-21T13:02:58 |
| TSLL261218C00022000 | 看涨 Call | 22.00 | $0.01 | $0.08 | $0.03 | 0 | 1809 | 97.46% | 0.03 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T13:43:36 |
| TSLL261218P00022000 | 看跌 Put | 22.00 | $10.25 | $11.20 | $12.09 | 0 | 16 | 0.00% | -0.97 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-25T15:24:33 |
| TSLL261218C00023000 | 看涨 Call | 23.00 | $0.03 | $0.06 | $0.04 | 9 | 633 | 102.47% | 0.03 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:58:45 |
| TSLL261218P00023000 | 看跌 Put | 23.00 | $11.20 | $12.20 | $12.30 | 0 | 10 | 0.00% | -0.98 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-06T14:50:10 |
| TSLL261218C00024000 | 看涨 Call | 24.00 | $0.00 | $0.34 | $0.04 | 0 | 140 | 135.76% | 0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T13:31:00 |
| TSLL261218P00024000 | 看跌 Put | 24.00 | $12.15 | $13.20 | $13.00 | 0 | 1 | 0.00% | -0.99 | 0.02 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:05:34 |
| TSLL261218C00025000 | 看涨 Call | 25.00 | $0.01 | $0.11 | $0.11 | 0 | 3443 | 116.78% | 0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:39:06 |
| TSLL261218P00025000 | 看跌 Put | 25.00 | $13.10 | $14.20 | $15.40 | 0 | 0 | 0.00% | -0.99 | 0.01 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-16T09:30:10 |
| TSLL261218C00030000 | 看涨 Call | 30.00 | $0.01 | $0.10 | $0.01 | 1 | 1729 | 121.35% | 0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:49:05 |
| TSLL261218P00030000 | 看跌 Put | 30.00 | $17.95 | $19.20 | $20.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-21T10:30:50 |