TSLL · 2027-03-19
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 2027-03-19；共 44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLL270319C00002000 | 看涨 Call | 2.00 | $8.70 | $9.70 | $8.90 | 0 | 5 | 198.70% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T10:37:49 |
| TSLL270319P00002000 | 看跌 Put | 2.00 | $0.00 | $0.10 | $0.01 | 0 | 2 | 152.46% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-18T11:58:18 |
| TSLL270319C00003000 | 看涨 Call | 3.00 | $7.70 | $8.80 | $8.08 | 90 | 5 | 161.09% | 0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:42:43 |
| TSLL270319P00003000 | 看跌 Put | 3.00 | $0.00 | $0.11 | $0.06 | 90 | 30 | 119.14% | -0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:42:43 |
| TSLL270319C00004000 | 看涨 Call | 4.00 | $6.75 | $7.80 | $7.10 | 242 | 51 | 130.34% | 0.97 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:27:05 |
| TSLL270319P00004000 | 看跌 Put | 4.00 | $0.05 | $0.22 | $0.25 | 162 | 257 | 113.79% | -0.03 | 0.01 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:53:55 |
| TSLL270319C00005000 | 看涨 Call | 5.00 | $5.75 | $6.95 | $6.16 | 5 | 650 | 113.29% | 0.95 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:30:55 |
| TSLL270319P00005000 | 看跌 Put | 5.00 | $0.12 | $0.25 | $0.18 | 2 | 532 | 99.02% | -0.06 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:58:42 |
| TSLL270319C00006000 | 看涨 Call | 6.00 | $5.00 | $5.45 | $5.40 | 8 | 377 | 74.97% | 0.91 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:57:35 |
| TSLL270319P00006000 | 看跌 Put | 6.00 | $0.17 | $0.39 | $0.32 | 13 | 2461 | 89.94% | -0.09 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:33:01 |
| TSLL270319C00007000 | 看涨 Call | 7.00 | $4.05 | $4.90 | $4.35 | 3 | 837 | 81.32% | 0.87 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:53:55 |
| TSLL270319P00007000 | 看跌 Put | 7.00 | $0.41 | $0.60 | $0.60 | 1 | 1360 | 89.08% | -0.13 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:53:55 |
| TSLL270319C00008000 | 看涨 Call | 8.00 | $3.45 | $4.50 | $4.00 | 11 | 2115 | 92.54% | 0.81 | 0.05 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:23:13 |
| TSLL270319P00008000 | 看跌 Put | 8.00 | $0.73 | $0.95 | $0.80 | 5 | 1395 | 89.87% | -0.19 | 0.05 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:35:58 |
| TSLL270319C00009000 | 看涨 Call | 9.00 | $3.15 | $3.45 | $3.25 | 7 | 1773 | 87.58% | 0.75 | 0.06 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:43:44 |
| TSLL270319P00009000 | 看跌 Put | 9.00 | $0.98 | $1.25 | $1.23 | 193 | 1408 | 83.62% | -0.25 | 0.06 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:13:11 |
| TSLL270319C00010000 | 看涨 Call | 10.00 | $2.55 | $3.15 | $2.71 | 51 | 1871 | 89.85% | 0.68 | 0.06 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:53:28 |
| TSLL270319P00010000 | 看跌 Put | 10.00 | $1.57 | $1.74 | $1.66 | 7 | 2111 | 86.43% | -0.32 | 0.06 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:49:16 |
| TSLL270319C00011000 | 看涨 Call | 11.00 | $2.20 | $2.40 | $2.31 | 53 | 1189 | 85.04% | 0.61 | 0.07 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:57:36 |
| TSLL270319P00011000 | 看跌 Put | 11.00 | $1.97 | $2.28 | $2.17 | 12 | 515 | 83.11% | -0.39 | 0.07 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:44:31 |
| TSLL270319C00012000 | 看涨 Call | 12.00 | $1.78 | $2.00 | $1.92 | 439 | 812 | 83.46% | 0.54 | 0.07 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:58:46 |
| TSLL270319P00012000 | 看跌 Put | 12.00 | $2.64 | $2.90 | $2.77 | 13 | 199 | 84.09% | -0.46 | 0.07 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:57:26 |
| TSLL270319C00013000 | 看涨 Call | 13.00 | $1.48 | $1.93 | $1.56 | 16 | 1287 | 88.17% | 0.48 | 0.07 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:01:33 |
| TSLL270319P00013000 | 看跌 Put | 13.00 | $3.10 | $3.65 | $3.25 | 0 | 146 | 81.26% | -0.52 | 0.07 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-02T10:16:13 |
| TSLL270319C00014000 | 看涨 Call | 14.00 | $1.19 | $1.41 | $1.41 | 20 | 1676 | 82.71% | 0.42 | 0.07 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:12:56 |
| TSLL270319P00014000 | 看跌 Put | 14.00 | $3.80 | $4.50 | $4.18 | 0 | 155 | 82.87% | -0.58 | 0.07 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-30T11:26:59 |
| TSLL270319C00015000 | 看涨 Call | 15.00 | $1.01 | $1.50 | $1.13 | 48 | 1566 | 89.44% | 0.37 | 0.07 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:55:01 |
| TSLL270319P00015000 | 看跌 Put | 15.00 | $4.40 | $5.45 | $4.96 | 4 | 751 | 82.80% | -0.64 | 0.07 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:08:42 |
| TSLL270319C00016000 | 看涨 Call | 16.00 | $0.83 | $1.20 | $0.94 | 12 | 2577 | 87.30% | 0.33 | 0.06 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:33:22 |
| TSLL270319P00016000 | 看跌 Put | 16.00 | $5.15 | $6.15 | $5.65 | 0 | 245 | 78.93% | -0.68 | 0.07 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T15:33:42 |
| TSLL270319C00017000 | 看涨 Call | 17.00 | $0.48 | $0.95 | $0.75 | 10 | 4038 | 80.94% | 0.29 | 0.06 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:22:45 |
| TSLL270319P00017000 | 看跌 Put | 17.00 | $6.00 | $7.10 | $6.04 | 0 | 41 | 81.15% | -0.73 | 0.06 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T10:56:23 |
| TSLL270319C00018000 | 看涨 Call | 18.00 | $0.55 | $0.87 | $0.67 | 3 | 783 | 86.44% | 0.25 | 0.06 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:46:53 |
| TSLL270319P00018000 | 看跌 Put | 18.00 | $6.85 | $8.00 | $7.35 | 0 | 61 | 81.13% | -0.76 | 0.06 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-30T15:59:37 |
| TSLL270319C00019000 | 看涨 Call | 19.00 | $0.44 | $0.61 | $0.59 | 10 | 1434 | 82.58% | 0.22 | 0.05 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:15:24 |
| TSLL270319P00019000 | 看跌 Put | 19.00 | $7.65 | $8.90 | $9.95 | 0 | 124 | 78.41% | -0.79 | 0.05 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-15T10:59:52 |
| TSLL270319C00020000 | 看涨 Call | 20.00 | $0.44 | $0.53 | $0.43 | 24 | 7666 | 85.10% | 0.19 | 0.05 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:49:54 |
| TSLL270319P00020000 | 看跌 Put | 20.00 | $8.50 | $9.80 | $8.83 | 0 | 50 | 75.27% | -0.82 | 0.05 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:01:06 |
| TSLL270319C00021000 | 看涨 Call | 21.00 | $0.33 | $0.56 | $0.50 | 0 | 247 | 87.14% | 0.17 | 0.04 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T12:22:38 |
| TSLL270319P00021000 | 看跌 Put | 21.00 | $9.50 | $10.70 | $10.70 | 0 | 8 | 76.02% | -0.84 | 0.05 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-21T10:19:21 |
| TSLL270319C00022000 | 看涨 Call | 22.00 | $0.08 | $0.51 | $0.40 | 0 | 436 | 81.57% | 0.15 | 0.04 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:20:39 |
| TSLL270319P00022000 | 看跌 Put | 22.00 | $10.40 | $11.65 | $13.72 | 0 | 20 | 73.45% | -0.87 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-14T12:39:32 |
| TSLL270319C00023000 | 看涨 Call | 23.00 | $0.25 | $0.50 | $0.29 | 723 | 14030 | 90.84% | 0.13 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:37:37 |
| TSLL270319P00023000 | 看跌 Put | 23.00 | $11.30 | $12.60 | $13.00 | 0 | 2 | 67.92% | -0.88 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-07T10:56:19 |