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 $9.63 · 日涨跌 -0.82% · 年初至今 -46.85%
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 | $7.30 | $8.20 | $7.02 | 0 | 10 | 187.89% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T11:58:57 |
| TSLL270319P00002000 | 看跌 Put | 2.00 | $0.00 | $0.11 | $0.01 | 0 | 2 | 126.09% | -0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-18T11:58:18 |
| TSLL270319C00003000 | 看涨 Call | 3.00 | $6.10 | $7.20 | $6.90 | 0 | 5 | 115.93% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T14:55:11 |
| TSLL270319P00003000 | 看跌 Put | 3.00 | $0.00 | $0.35 | $0.07 | 0 | 19 | 122.44% | -0.02 | 0.01 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T12:38:08 |
| TSLL270319C00004000 | 看涨 Call | 4.00 | $5.15 | $6.25 | $5.40 | 0 | 48 | 96.03% | 0.96 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T15:59:26 |
| TSLL270319P00004000 | 看跌 Put | 4.00 | $0.00 | $0.25 | $0.17 | 0 | 223 | 87.12% | -0.05 | 0.02 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T10:07:14 |
| TSLL270319C00005000 | 看涨 Call | 5.00 | $4.45 | $5.50 | $4.70 | 3 | 665 | 101.21% | 0.92 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:46:29 |
| TSLL270319P00005000 | 看跌 Put | 5.00 | $0.22 | $0.40 | $0.32 | 23 | 441 | 88.10% | -0.09 | 0.03 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:07:23 |
| TSLL270319C00006000 | 看涨 Call | 6.00 | $3.80 | $4.50 | $3.92 | 1 | 437 | 90.20% | 0.86 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:16:57 |
| TSLL270319P00006000 | 看跌 Put | 6.00 | $0.50 | $0.62 | $0.57 | 1 | 251 | 87.46% | -0.14 | 0.04 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:46:19 |
| TSLL270319C00007000 | 看涨 Call | 7.00 | $3.10 | $3.70 | $3.45 | 6 | 1428 | 82.54% | 0.80 | 0.05 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:58:08 |
| TSLL270319P00007000 | 看跌 Put | 7.00 | $0.83 | $0.98 | $0.93 | 59 | 1103 | 85.48% | -0.21 | 0.05 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:46:58 |
| TSLL270319C00008000 | 看涨 Call | 8.00 | $2.57 | $3.20 | $2.90 | 5 | 2191 | 83.81% | 0.73 | 0.06 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:34:12 |
| TSLL270319P00008000 | 看跌 Put | 8.00 | $1.14 | $1.45 | $1.40 | 78 | 1255 | 82.75% | -0.27 | 0.06 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:36:05 |
| TSLL270319C00009000 | 看涨 Call | 9.00 | $2.17 | $2.70 | $2.39 | 134 | 1759 | 84.02% | 0.66 | 0.06 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:38:20 |
| TSLL270319P00009000 | 看跌 Put | 9.00 | $1.67 | $2.04 | $1.91 | 176 | 1072 | 82.91% | -0.34 | 0.07 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:19:55 |
| TSLL270319C00010000 | 看涨 Call | 10.00 | $2.00 | $2.49 | $2.10 | 173 | 1587 | 91.53% | 0.60 | 0.07 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:39:43 |
| TSLL270319P00010000 | 看跌 Put | 10.00 | $2.46 | $2.63 | $2.52 | 5 | 1384 | 87.54% | -0.41 | 0.07 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:54:30 |
| TSLL270319C00011000 | 看涨 Call | 11.00 | $1.70 | $2.04 | $1.82 | 8 | 631 | 89.28% | 0.54 | 0.07 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:31:30 |
| TSLL270319P00011000 | 看跌 Put | 11.00 | $2.95 | $3.35 | $3.28 | 7 | 374 | 85.18% | -0.47 | 0.07 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:32:46 |
| TSLL270319C00012000 | 看涨 Call | 12.00 | $1.45 | $1.82 | $1.62 | 111 | 656 | 90.55% | 0.48 | 0.07 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:53:46 |
| TSLL270319P00012000 | 看跌 Put | 12.00 | $3.60 | $4.35 | $3.90 | 1 | 148 | 89.25% | -0.53 | 0.07 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:23:19 |
| TSLL270319C00013000 | 看涨 Call | 13.00 | $1.05 | $1.55 | $1.32 | 5 | 764 | 86.44% | 0.44 | 0.07 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:13:01 |
| TSLL270319P00013000 | 看跌 Put | 13.00 | $4.40 | $4.95 | $4.63 | 0 | 66 | 86.90% | -0.58 | 0.07 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T12:12:08 |
| TSLL270319C00014000 | 看涨 Call | 14.00 | $0.99 | $1.32 | $1.15 | 7 | 447 | 88.24% | 0.39 | 0.06 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:06:31 |
| TSLL270319P00014000 | 看跌 Put | 14.00 | $4.90 | $6.10 | $5.42 | 0 | 82 | 87.96% | -0.62 | 0.07 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T09:43:22 |
| TSLL270319C00015000 | 看涨 Call | 15.00 | $0.94 | $1.28 | $1.03 | 28 | 578 | 93.00% | 0.35 | 0.06 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:31:04 |
| TSLL270319P00015000 | 看跌 Put | 15.00 | $5.70 | $6.95 | $6.13 | 0 | 60 | 87.86% | -0.66 | 0.06 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T10:22:34 |
| TSLL270319C00016000 | 看涨 Call | 16.00 | $0.67 | $1.07 | $0.97 | 0 | 2270 | 88.88% | 0.32 | 0.06 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-17T10:30:54 |
| TSLL270319P00016000 | 看跌 Put | 16.00 | $6.55 | $7.80 | $7.18 | 52 | 165 | 87.71% | -0.69 | 0.06 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:30:47 |
| TSLL270319C00017000 | 看涨 Call | 17.00 | $0.65 | $0.83 | $0.78 | 18 | 2319 | 88.33% | 0.29 | 0.06 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:09:59 |
| TSLL270319P00017000 | 看跌 Put | 17.00 | $7.80 | $8.70 | $8.45 | 0 | 38 | 96.79% | -0.72 | 0.06 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-15T15:49:32 |
| TSLL270319C00018000 | 看涨 Call | 18.00 | $0.59 | $1.10 | $0.72 | 17 | 325 | 99.06% | 0.27 | 0.05 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:25:02 |
| TSLL270319P00018000 | 看跌 Put | 18.00 | $8.35 | $9.60 | $9.00 | 0 | 49 | 89.33% | -0.75 | 0.05 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-10T09:30:07 |
| TSLL270319C00019000 | 看涨 Call | 19.00 | $0.55 | $0.90 | $0.60 | 6 | 894 | 96.62% | 0.24 | 0.05 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:16:11 |
| TSLL270319P00019000 | 看跌 Put | 19.00 | $9.25 | $10.55 | $10.15 | 0 | 75 | 90.34% | -0.77 | 0.05 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-08T10:04:59 |
| TSLL270319C00020000 | 看涨 Call | 20.00 | $0.55 | $0.70 | $0.60 | 1 | 3186 | 95.75% | 0.22 | 0.05 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:31:04 |
| TSLL270319P00020000 | 看跌 Put | 20.00 | $10.20 | $11.20 | $10.83 | 3 | 34 | 83.08% | -0.80 | 0.05 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:59:41 |
| TSLL270319C00021000 | 看涨 Call | 21.00 | $0.40 | $0.77 | $0.54 | 2 | 40 | 97.36% | 0.20 | 0.04 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:10:25 |
| TSLL270319P00021000 | 看跌 Put | 21.00 | $11.15 | $12.30 | $13.72 | 0 | 7 | 88.85% | -0.82 | 0.05 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-08-03T10:32:28 |
| TSLL270319C00022000 | 看涨 Call | 22.00 | $0.35 | $0.63 | $0.42 | 0 | 396 | 95.63% | 0.19 | 0.04 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-16T14:36:07 |
| TSLL270319P00022000 | 看跌 Put | 22.00 | $12.05 | $13.35 | $13.72 | 0 | 20 | 91.08% | -0.83 | 0.05 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-08-14T12:39:32 |
| TSLL270319C00023000 | 看涨 Call | 23.00 | $0.37 | $0.46 | $0.46 | 0 | 11795 | 94.37% | 0.17 | 0.04 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:15:26 |
| TSLL270319P00023000 | 看跌 Put | 23.00 | $13.00 | $14.30 | $15.05 | 0 | 1 | 91.14% | -0.85 | 0.05 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-07T11:36:19 |