TSLA · 2027-01-15
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 $364.27 · 日涨跌 -0.53% · 年初至今 -16.85%
到期日 2027-01-15；共 248 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA270115C00760000 | 看涨 Call | 760.00 | $0.76 | $0.91 | $0.93 | 0 | 981 | 57.48% | 0.02 | 0.00 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-09-17T11:49:58 |
| TSLA270115P00760000 | 看跌 Put | 760.00 | $391.65 | $398.95 | $338.55 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-05-21T13:58:29 |
| TSLA270115C00770000 | 看涨 Call | 770.00 | $0.72 | $0.87 | $0.82 | 1 | 831 | 57.94% | 0.02 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-18T12:16:58 |
| TSLA270115P00770000 | 看跌 Put | 770.00 | $401.65 | $408.95 | $375.65 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-15T15:54:40 |
| TSLA270115C00780000 | 看涨 Call | 780.00 | $0.71 | $0.80 | $0.80 | 0 | 3146 | 58.37% | 0.02 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-17T12:55:28 |
| TSLA270115P00780000 | 看跌 Put | 780.00 | $411.65 | $418.95 | $412.80 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-27T11:55:23 |
| TSLA270115C00790000 | 看涨 Call | 790.00 | $0.69 | $0.76 | $0.83 | 0 | 4927 | 58.87% | 0.02 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-14T10:24:45 |
| TSLA270115P00790000 | 看跌 Put | 790.00 | $421.70 | $428.95 | $374.65 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-02-25T14:25:19 |
| TSLA270115C00800000 | 看涨 Call | 800.00 | $0.66 | $0.73 | $0.69 | 110 | 12155 | 59.34% | 0.02 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:45:51 |
| TSLA270115P00800000 | 看跌 Put | 800.00 | $431.65 | $438.95 | $419.41 | 0 | 1 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T15:02:14 |
| TSLA270115C00810000 | 看涨 Call | 810.00 | $0.61 | $0.70 | $0.66 | 10 | 978 | 59.67% | 0.02 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:19:25 |
| TSLA270115P00810000 | 看跌 Put | 810.00 | $442.20 | $448.95 | $399.85 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-05-18T15:36:34 |
| TSLA270115C00820000 | 看涨 Call | 820.00 | $0.58 | $0.67 | $0.60 | 2 | 688 | 60.14% | 0.02 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:36:21 |
| TSLA270115P00820000 | 看跌 Put | 820.00 | $451.70 | $458.95 | $409.99 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-05-18T15:44:23 |
| TSLA270115C00830000 | 看涨 Call | 830.00 | $0.55 | $0.64 | $0.62 | 32 | 1230 | 60.46% | 0.02 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T13:40:01 |
| TSLA270115P00830000 | 看跌 Put | 830.00 | $461.65 | $468.95 | $471.61 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:53:41 |
| TSLA270115C00840000 | 看涨 Call | 840.00 | $0.53 | $0.61 | $0.88 | 0 | 1147 | 60.88% | 0.01 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-08T15:40:54 |
| TSLA270115P00840000 | 看跌 Put | 840.00 | $471.70 | $479.00 | $477.08 | 1 | 1 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:29:20 |
| TSLA270115C00850000 | 看涨 Call | 850.00 | $0.50 | $0.59 | $0.54 | 25 | 2569 | 61.27% | 0.01 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:50:13 |
| TSLA270115P00850000 | 看跌 Put | 850.00 | $481.70 | $488.95 | $433.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-02-13T15:45:08 |
| TSLA270115C00860000 | 看涨 Call | 860.00 | $0.48 | $0.56 | $0.52 | 0 | 3255 | 61.63% | 0.01 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-17T09:30:02 |
| TSLA270115P00860000 | 看跌 Put | 860.00 | $491.70 | $498.95 | $419.55 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-05-27T13:03:08 |
| TSLA270115C00870000 | 看涨 Call | 870.00 | $0.45 | $0.54 | $0.50 | 104 | 723 | 62.04% | 0.01 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T11:36:54 |
| TSLA270115P00870000 | 看跌 Put | 870.00 | $501.70 | $508.95 | $511.61 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:53:41 |
| TSLA270115C00880000 | 看涨 Call | 880.00 | $0.43 | $0.52 | $0.61 | 0 | 1850 | 62.42% | 0.01 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-11T11:10:18 |
| TSLA270115P00880000 | 看跌 Put | 880.00 | $511.65 | $518.95 | $517.13 | 1 | 1 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:29:16 |
| TSLA270115C00890000 | 看涨 Call | 890.00 | $0.42 | $0.50 | $0.46 | 13 | 1884 | 62.79% | 0.01 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:19:17 |
| TSLA270115P00890000 | 看跌 Put | 890.00 | $521.70 | $528.95 | $490.75 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-14T10:34:13 |
| TSLA270115C00900000 | 看涨 Call | 900.00 | $0.40 | $0.48 | $0.41 | 23 | 13001 | 63.21% | 0.01 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:17:53 |
| TSLA270115P00900000 | 看跌 Put | 900.00 | $531.70 | $538.95 | $564.35 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-18T10:57:17 |
| TSLA270115C00910000 | 看涨 Call | 910.00 | $0.38 | $0.47 | $0.56 | 0 | 1618 | 63.53% | 0.01 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-11T11:12:00 |
| TSLA270115P00910000 | 看跌 Put | 910.00 | $541.65 | $548.95 | $510.59 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-14T10:34:13 |
| TSLA270115C00920000 | 看涨 Call | 920.00 | $0.36 | $0.45 | $0.44 | 0 | 1214 | 63.92% | 0.01 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-16T11:34:01 |
| TSLA270115P00920000 | 看跌 Put | 920.00 | $551.70 | $559.25 | $476.37 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-01-16T09:51:18 |
| TSLA270115C00930000 | 看涨 Call | 930.00 | $0.35 | $0.43 | $0.90 | 0 | 567 | 64.28% | 0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-03T10:59:02 |
| TSLA270115P00930000 | 看跌 Put | 930.00 | $561.65 | $568.95 | $491.03 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-01-14T09:48:06 |
| TSLA270115C00940000 | 看涨 Call | 940.00 | $0.34 | $0.42 | $0.38 | 43 | 93679 | 64.63% | 0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T10:17:29 |
| TSLA270115P00940000 | 看跌 Put | 940.00 | $571.70 | $578.95 | $494.90 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-12-12T10:58:03 |
| TSLA270115C00950000 | 看涨 Call | 950.00 | $0.35 | $0.41 | $0.39 | 1 | 16639 | 65.24% | 0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:50:13 |
| TSLA270115P00950000 | 看跌 Put | 950.00 | $581.65 | $588.95 | $511.35 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-01-30T10:55:12 |
| TSLA270115C00960000 | 看涨 Call | 960.00 | $0.31 | $0.38 | $0.35 | 134 | 111242 | 65.16% | 0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:58:32 |
| TSLA270115P00960000 | 看跌 Put | 960.00 | $591.70 | $598.95 | $520.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-01-30T10:55:47 |
| TSLA270115C00970000 | 看涨 Call | 970.00 | $0.31 | $0.38 | $0.33 | 3 | 667 | 65.75% | 0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| TSLA270115P00970000 | 看跌 Put | 970.00 | $601.70 | $608.95 | $531.53 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-01-30T10:47:03 |
| TSLA270115C00980000 | 看涨 Call | 980.00 | $0.29 | $0.37 | $0.34 | 1 | 1402 | 66.02% | 0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T11:00:47 |
| TSLA270115P00980000 | 看跌 Put | 980.00 | $611.65 | $618.95 | $541.17 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-01-30T11:36:13 |
| TSLA270115C00990000 | 看涨 Call | 990.00 | $0.28 | $0.34 | $0.32 | 118 | 13413 | 66.16% | 0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:50:49 |
| TSLA270115P00990000 | 看跌 Put | 990.00 | $621.70 | $629.15 | $576.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-05-20T13:52:28 |