TSLA · 2026-11-27
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 $398.50 · 日涨跌 -1.32% · 年初至今 -9.03%
到期日 2026-11-27；共 222 条合约；第 2/2 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA261127C00710000 | 看涨 Call | 710.00 | $0.04 | $0.07 | $0.00 | 0 | 0 | 77.70% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261127P00710000 | 看跌 Put | 710.00 | $307.65 | $315.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261127C00720000 | 看涨 Call | 720.00 | $0.03 | $0.07 | $0.06 | 1 | 62 | 78.70% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:56:35 |
| TSLA261127P00720000 | 看跌 Put | 720.00 | $317.65 | $325.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261127C00730000 | 看涨 Call | 730.00 | $0.03 | $0.06 | $0.15 | 0 | 1 | 79.60% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:40:47 |
| TSLA261127P00730000 | 看跌 Put | 730.00 | $327.65 | $334.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261127C00740000 | 看涨 Call | 740.00 | $0.03 | $0.06 | $0.05 | 0 | 16 | 81.19% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:18:08 |
| TSLA261127P00740000 | 看跌 Put | 740.00 | $337.65 | $345.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261127C00750000 | 看涨 Call | 750.00 | $0.02 | $0.06 | $0.05 | 0 | 216 | 81.94% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:22:26 |
| TSLA261127P00750000 | 看跌 Put | 750.00 | $347.65 | $355.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261127C00760000 | 看涨 Call | 760.00 | $0.02 | $0.05 | $0.00 | 0 | 0 | 82.55% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261127P00760000 | 看跌 Put | 760.00 | $357.65 | $365.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261127C00770000 | 看涨 Call | 770.00 | $0.02 | $0.05 | $0.03 | 0 | 1 | 84.04% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:53:46 |
| TSLA261127P00770000 | 看跌 Put | 770.00 | $367.65 | $374.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261127C00780000 | 看涨 Call | 780.00 | $0.02 | $0.05 | $0.00 | 0 | 0 | 85.51% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261127P00780000 | 看跌 Put | 780.00 | $377.65 | $385.05 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261127C00790000 | 看涨 Call | 790.00 | $0.02 | $0.05 | $0.00 | 0 | 0 | 86.96% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261127P00790000 | 看跌 Put | 790.00 | $387.65 | $395.05 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261127C00800000 | 看涨 Call | 800.00 | $0.01 | $0.05 | $0.03 | 0 | 5 | 87.30% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T10:25:11 |
| TSLA261127P00800000 | 看跌 Put | 800.00 | $397.65 | $405.05 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261127C00810000 | 看涨 Call | 810.00 | $0.01 | $0.04 | $0.00 | 0 | 0 | 87.44% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261127P00810000 | 看跌 Put | 810.00 | $407.65 | $415.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |