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 $398.50 · 日涨跌 -1.32% · 年初至今 -9.03%
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 | $0.23 | $0.26 | $0.26 | 151 | 1022 | 56.29% | 0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T12:29:36 |
| TSLA270115P00760000 | 看跌 Put | 760.00 | $357.65 | $364.20 | $338.55 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-05-21T13:58:29 |
| TSLA270115C00770000 | 看涨 Call | 770.00 | $0.21 | $0.25 | $0.26 | 1 | 894 | 56.91% | 0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T11:35:48 |
| TSLA270115P00770000 | 看跌 Put | 770.00 | $367.65 | $374.20 | $375.65 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-07-15T15:54:40 |
| TSLA270115C00780000 | 看涨 Call | 780.00 | $0.20 | $0.24 | $0.28 | 0 | 3128 | 57.57% | 0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-10-29T12:51:58 |
| TSLA270115P00780000 | 看跌 Put | 780.00 | $377.65 | $384.20 | $412.80 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-03-27T11:55:23 |
| TSLA270115C00790000 | 看涨 Call | 790.00 | $0.19 | $0.23 | $0.22 | 0 | 4937 | 58.26% | 0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-10-30T09:33:10 |
| TSLA270115P00790000 | 看跌 Put | 790.00 | $387.65 | $394.20 | $432.48 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-09-28T15:50:31 |
| TSLA270115C00800000 | 看涨 Call | 800.00 | $0.18 | $0.22 | $0.23 | 56 | 13095 | 58.70% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:10:49 |
| TSLA270115P00800000 | 看跌 Put | 800.00 | $397.65 | $404.45 | $402.22 | 1 | 1 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:54:30 |
| TSLA270115C00810000 | 看涨 Call | 810.00 | $0.17 | $0.21 | $0.24 | 0 | 961 | 59.48% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-26T10:49:53 |
| TSLA270115P00810000 | 看跌 Put | 810.00 | $407.65 | $414.50 | $412.24 | 1 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:54:30 |
| TSLA270115C00820000 | 看涨 Call | 820.00 | $0.16 | $0.21 | $0.24 | 0 | 702 | 60.21% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-02T13:23:00 |
| TSLA270115P00820000 | 看跌 Put | 820.00 | $417.65 | $424.20 | $409.99 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-05-18T15:44:23 |
| TSLA270115C00830000 | 看涨 Call | 830.00 | $0.15 | $0.20 | $0.23 | 0 | 1331 | 60.74% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-29T12:02:45 |
| TSLA270115P00830000 | 看跌 Put | 830.00 | $427.65 | $434.20 | $451.28 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-09-24T15:58:23 |
| TSLA270115C00840000 | 看涨 Call | 840.00 | $0.15 | $0.19 | $0.23 | 0 | 1178 | 61.43% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-02T10:57:10 |
| TSLA270115P00840000 | 看跌 Put | 840.00 | $437.65 | $444.20 | $441.04 | 0 | 1 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:54:04 |
| TSLA270115C00850000 | 看涨 Call | 850.00 | $0.14 | $0.18 | $0.25 | 7 | 2682 | 61.90% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T09:30:01 |
| TSLA270115P00850000 | 看跌 Put | 850.00 | $447.65 | $454.20 | $446.65 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-28T15:46:24 |
| TSLA270115C00860000 | 看涨 Call | 860.00 | $0.13 | $0.18 | $0.15 | 5 | 3270 | 62.54% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:52:41 |
| TSLA270115P00860000 | 看跌 Put | 860.00 | $457.65 | $464.20 | $419.55 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-05-27T13:03:08 |
| TSLA270115C00870000 | 看涨 Call | 870.00 | $0.13 | $0.17 | $0.19 | 0 | 732 | 63.15% | 0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-02T10:24:20 |
| TSLA270115P00870000 | 看跌 Put | 870.00 | $467.65 | $474.20 | $471.06 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-10-30T15:54:40 |
| TSLA270115C00880000 | 看涨 Call | 880.00 | $0.12 | $0.17 | $0.15 | 2 | 1896 | 63.75% | 0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:06:10 |
| TSLA270115P00880000 | 看跌 Put | 880.00 | $477.65 | $484.50 | $482.19 | 1 | 1 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:54:30 |
| TSLA270115C00890000 | 看涨 Call | 890.00 | $0.12 | $0.16 | $0.19 | 0 | 1888 | 64.33% | 0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-29T09:30:06 |
| TSLA270115P00890000 | 看跌 Put | 890.00 | $487.65 | $494.50 | $492.21 | 1 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:54:30 |
| TSLA270115C00900000 | 看涨 Call | 900.00 | $0.11 | $0.15 | $0.14 | 16 | 13078 | 64.65% | 0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:08:19 |
| TSLA270115P00900000 | 看跌 Put | 900.00 | $497.65 | $504.20 | $564.35 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-08-18T10:57:17 |
| TSLA270115C00910000 | 看涨 Call | 910.00 | $0.11 | $0.15 | $0.16 | 0 | 1627 | 65.42% | 0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-29T10:56:59 |
| TSLA270115P00910000 | 看跌 Put | 910.00 | $507.65 | $514.20 | $510.59 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-07-14T10:34:13 |
| TSLA270115C00920000 | 看涨 Call | 920.00 | $0.10 | $0.14 | $0.17 | 0 | 1258 | 65.68% | 0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-30T12:38:57 |
| TSLA270115P00920000 | 看跌 Put | 920.00 | $517.65 | $524.20 | $476.37 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-01-16T09:51:18 |
| TSLA270115C00930000 | 看涨 Call | 930.00 | $0.10 | $0.14 | $0.16 | 0 | 577 | 66.42% | 0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-29T12:00:55 |
| TSLA270115P00930000 | 看跌 Put | 930.00 | $527.65 | $534.20 | $491.03 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-01-14T09:48:06 |
| TSLA270115C00940000 | 看涨 Call | 940.00 | $0.09 | $0.14 | $0.11 | 1 | 93664 | 66.90% | 0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:45:58 |
| TSLA270115P00940000 | 看跌 Put | 940.00 | $537.65 | $544.20 | $494.90 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2025-12-12T10:58:03 |
| TSLA270115C00950000 | 看涨 Call | 950.00 | $0.10 | $0.13 | $0.13 | 0 | 17197 | 67.35% | 0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-28T12:13:03 |
| TSLA270115P00950000 | 看跌 Put | 950.00 | $547.65 | $554.20 | $511.35 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-01-30T10:55:12 |
| TSLA270115C00960000 | 看涨 Call | 960.00 | $0.10 | $0.12 | $0.10 | 4 | 111886 | 68.03% | 0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:05:18 |
| TSLA270115P00960000 | 看跌 Put | 960.00 | $557.65 | $564.20 | $520.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-01-30T10:55:47 |
| TSLA270115C00970000 | 看涨 Call | 970.00 | $0.08 | $0.13 | $0.12 | 0 | 661 | 68.43% | 0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-27T15:52:49 |
| TSLA270115P00970000 | 看跌 Put | 970.00 | $567.65 | $574.20 | $531.53 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-01-30T10:47:03 |
| TSLA270115C00980000 | 看涨 Call | 980.00 | $0.08 | $0.12 | $0.12 | 7 | 1400 | 68.55% | 0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:44:47 |
| TSLA270115P00980000 | 看跌 Put | 980.00 | $577.65 | $584.20 | $541.17 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-01-30T11:36:13 |
| TSLA270115C00990000 | 看涨 Call | 990.00 | $0.08 | $0.12 | $0.08 | 736 | 19757 | 68.87% | 0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:06:09 |
| TSLA270115P00990000 | 看跌 Put | 990.00 | $587.65 | $594.20 | $576.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-05-20T13:52:28 |