TSLL · 2027-06-17

快照 options-2026-11-04T00-40-04-101Z
生成时间（UTC） 2026-11-04T00:40:04.101Z

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%

股票行情时间（源站原文） 2026-11-03 16:00:02；期权行情时间（源站原文） 2026-11-04 00:39:25

到期日 2027-06-17；共 44 条合约；第 1/1 页。

期权报价，价格单位 USD/股
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
TSLL270617C00001000	看涨 Call	1.00	$9.55	$10.90	$0.00	0	0	253.40%	1.00	0.00	0.00	0.00	100	assumed standard contract	未提供
TSLL270617P00001000	看跌 Put	1.00	$0.00	$0.20	$0.00	0	0	195.77%	-0.00	0.00	-0.00	0.00	100	assumed standard contract	未提供
TSLL270617C00002000	看涨 Call	2.00	$8.55	$9.90	$0.00	0	0	163.94%	1.00	0.00	0.00	0.00	100	assumed standard contract	未提供
TSLL270617P00002000	看跌 Put	2.00	$0.00	$0.33	$0.00	0	0	152.97%	-0.01	0.00	-0.00	0.00	100	assumed standard contract	未提供
TSLL270617C00003000	看涨 Call	3.00	$7.60	$8.95	$0.00	0	0	129.80%	0.98	0.01	0.00	0.00	100	assumed standard contract	未提供
TSLL270617P00003000	看跌 Put	3.00	$0.01	$0.39	$0.11	0	7	123.21%	-0.03	0.01	-0.00	0.01	100	assumed standard contract	2026-10-22T13:31:02
TSLL270617C00004000	看涨 Call	4.00	$6.60	$8.05	$7.53	0	56	106.54%	0.96	0.01	-0.00	0.01	100	assumed standard contract	2026-10-29T12:34:17
TSLL270617P00004000	看跌 Put	4.00	$0.01	$0.50	$0.17	0	3	104.85%	-0.05	0.01	-0.00	0.01	100	assumed standard contract	2026-10-28T13:49:15
TSLL270617C00005000	看涨 Call	5.00	$5.75	$7.20	$6.14	0	6	97.32%	0.93	0.02	-0.00	0.01	100	assumed standard contract	2026-10-26T14:15:49
TSLL270617P00005000	看跌 Put	5.00	$0.08	$0.46	$0.44	0	711	86.22%	-0.08	0.02	-0.00	0.01	100	assumed standard contract	2026-11-02T14:33:36
TSLL270617C00006000	看涨 Call	6.00	$5.25	$6.20	$6.09	0	5	93.66%	0.89	0.02	-0.00	0.02	100	assumed standard contract	2026-11-02T13:49:26
TSLL270617P00006000	看跌 Put	6.00	$0.38	$0.89	$0.60	20	456	94.52%	-0.11	0.02	-0.00	0.02	100	assumed standard contract	2026-11-03T15:15:21
TSLL270617C00007000	看涨 Call	7.00	$4.30	$5.50	$4.90	0	25	83.90%	0.85	0.03	-0.00	0.02	100	assumed standard contract	2026-10-30T15:48:56
TSLL270617P00007000	看跌 Put	7.00	$0.85	$1.17	$0.95	1	176	95.72%	-0.16	0.03	-0.00	0.02	100	assumed standard contract	2026-11-03T12:06:43
TSLL270617C00008000	看涨 Call	8.00	$3.60	$4.85	$4.55	0	18	80.53%	0.80	0.04	-0.00	0.02	100	assumed standard contract	2026-11-02T09:41:51
TSLL270617P00008000	看跌 Put	8.00	$1.12	$1.45	$1.09	0	151	89.48%	-0.20	0.04	-0.00	0.02	100	assumed standard contract	2026-11-02T10:07:47
TSLL270617C00009000	看涨 Call	9.00	$3.55	$4.45	$4.00	0	277	91.82%	0.75	0.04	-0.00	0.03	100	assumed standard contract	2026-10-27T11:35:15
TSLL270617P00009000	看跌 Put	9.00	$1.49	$1.98	$1.76	50	222	88.65%	-0.26	0.04	-0.01	0.03	100	assumed standard contract	2026-11-03T12:06:22
TSLL270617C00010000	看涨 Call	10.00	$2.92	$3.80	$3.64	0	142	85.05%	0.70	0.05	-0.01	0.03	100	assumed standard contract	2026-11-02T12:48:44
TSLL270617P00010000	看跌 Put	10.00	$2.13	$2.57	$2.25	2	90	91.38%	-0.31	0.05	-0.01	0.03	100	assumed standard contract	2026-11-03T14:21:23
TSLL270617C00011000	看涨 Call	11.00	$2.82	$3.40	$2.90	22	56	89.66%	0.65	0.05	-0.01	0.03	100	assumed standard contract	2026-11-03T15:46:05
TSLL270617P00011000	看跌 Put	11.00	$2.56	$3.05	$2.66	0	118	87.04%	-0.36	0.05	-0.01	0.03	100	assumed standard contract	2026-11-02T13:25:05
TSLL270617C00012000	看涨 Call	12.00	$2.28	$2.80	$2.70	4	385	82.79%	0.60	0.05	-0.01	0.03	100	assumed standard contract	2026-11-03T09:49:06
TSLL270617P00012000	看跌 Put	12.00	$3.25	$3.80	$3.20	0	18	89.57%	-0.41	0.05	-0.01	0.03	100	assumed standard contract	2026-10-29T12:50:40
TSLL270617C00013000	看涨 Call	13.00	$1.97	$2.42	$2.24	7	127	84.54%	0.55	0.05	-0.01	0.03	100	assumed standard contract	2026-11-03T15:53:33
TSLL270617P00013000	看跌 Put	13.00	$3.75	$4.50	$3.79	0	119	87.17%	-0.46	0.06	-0.01	0.03	100	assumed standard contract	2026-11-02T09:42:33
TSLL270617C00014000	看涨 Call	14.00	$1.82	$2.36	$2.10	0	90	86.29%	0.51	0.06	-0.01	0.03	100	assumed standard contract	2026-11-02T15:19:03
TSLL270617P00014000	看跌 Put	14.00	$4.60	$5.00	$4.85	11	14	85.91%	-0.51	0.06	-0.01	0.03	100	assumed standard contract	2026-11-03T15:16:51
TSLL270617C00015000	看涨 Call	15.00	$1.56	$1.92	$1.82	4	554	82.83%	0.47	0.06	-0.01	0.03	100	assumed standard contract	2026-11-03T11:13:22
TSLL270617P00015000	看跌 Put	15.00	$5.15	$5.95	$5.57	0	17	85.83%	-0.55	0.06	-0.01	0.03	100	assumed standard contract	2026-10-30T10:41:20
TSLL270617C00016000	看涨 Call	16.00	$1.35	$1.89	$1.56	0	168	85.25%	0.43	0.05	-0.01	0.03	100	assumed standard contract	2026-10-29T15:39:45
TSLL270617P00016000	看跌 Put	16.00	$5.90	$6.75	$0.00	0	0	85.62%	-0.59	0.06	-0.01	0.03	100	assumed standard contract	未提供
TSLL270617C00017000	看涨 Call	17.00	$1.16	$1.70	$1.50	0	37	84.88%	0.39	0.05	-0.01	0.03	100	assumed standard contract	2026-10-29T14:55:21
TSLL270617P00017000	看跌 Put	17.00	$6.70	$7.55	$6.90	0	16	85.34%	-0.63	0.06	-0.01	0.03	100	assumed standard contract	2026-10-27T11:21:31
TSLL270617C00018000	看涨 Call	18.00	$1.00	$1.53	$1.40	0	631	84.60%	0.36	0.05	-0.01	0.03	100	assumed standard contract	2026-11-02T13:48:17
TSLL270617P00018000	看跌 Put	18.00	$7.25	$8.70	$0.00	0	0	85.92%	-0.66	0.05	-0.01	0.03	100	assumed standard contract	未提供
TSLL270617C00019000	看涨 Call	19.00	$0.81	$1.38	$1.15	0	666	83.52%	0.33	0.05	-0.01	0.03	100	assumed standard contract	2026-11-02T14:36:43
TSLL270617P00019000	看跌 Put	19.00	$8.00	$9.55	$0.00	0	0	84.16%	-0.70	0.05	-0.00	0.03	100	assumed standard contract	未提供
TSLL270617C00020000	看涨 Call	20.00	$0.90	$1.26	$0.98	2	1410	86.99%	0.30	0.05	-0.01	0.03	100	assumed standard contract	2026-11-03T12:07:19
TSLL270617P00020000	看跌 Put	20.00	$8.80	$10.45	$10.63	0	1	83.37%	-0.73	0.05	-0.00	0.03	100	assumed standard contract	2026-10-20T14:28:51
TSLL270617C00021000	看涨 Call	21.00	$0.75	$0.98	$0.85	3	0	83.30%	0.28	0.05	-0.01	0.03	100	assumed standard contract	2026-11-03T15:00:19
TSLL270617P00021000	看跌 Put	21.00	$9.70	$11.40	$0.00	0	0	84.70%	-0.75	0.05	-0.00	0.03	100	assumed standard contract	未提供
TSLL270617C00022000	看涨 Call	22.00	$0.67	$0.99	$0.78	3	608	85.38%	0.25	0.04	-0.01	0.03	100	assumed standard contract	2026-11-03T12:08:09
TSLL270617P00022000	看跌 Put	22.00	$10.55	$12.30	$0.00	0	0	83.65%	-0.78	0.05	-0.00	0.03	100	assumed standard contract	未提供