TSLA · 2027-02-19
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 $398.50 · 日涨跌 -1.32% · 年初至今 -9.03%
到期日 2027-02-19；共 224 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA270219C00700000 | 看涨 Call | 700.00 | $0.78 | $1.06 | $0.94 | 72 | 3159 | 48.49% | 0.03 | 0.00 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-11-03T14:55:37 |
| TSLA270219P00700000 | 看跌 Put | 700.00 | $297.65 | $304.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270219C00710000 | 看涨 Call | 710.00 | $0.61 | $1.22 | $0.87 | 1 | 263 | 49.46% | 0.03 | 0.00 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-11-03T14:29:43 |
| TSLA270219P00710000 | 看跌 Put | 710.00 | $307.65 | $314.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270219C00720000 | 看涨 Call | 720.00 | $0.60 | $1.15 | $0.80 | 1 | 410 | 50.14% | 0.02 | 0.00 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-11-03T14:30:37 |
| TSLA270219P00720000 | 看跌 Put | 720.00 | $317.65 | $324.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270219C00730000 | 看涨 Call | 730.00 | $0.53 | $1.07 | $0.73 | 1 | 185 | 50.45% | 0.02 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:25:45 |
| TSLA270219P00730000 | 看跌 Put | 730.00 | $327.65 | $334.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270219C00740000 | 看涨 Call | 740.00 | $0.31 | $1.03 | $0.65 | 9 | 1234 | 50.16% | 0.02 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:47:50 |
| TSLA270219P00740000 | 看跌 Put | 740.00 | $337.65 | $344.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270219C00750000 | 看涨 Call | 750.00 | $0.30 | $0.99 | $0.64 | 1 | 467 | 50.82% | 0.02 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-11-03T14:47:50 |
| TSLA270219P00750000 | 看跌 Put | 750.00 | $347.65 | $354.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270219C00760000 | 看涨 Call | 760.00 | $0.29 | $0.95 | $0.60 | 0 | 68 | 51.45% | 0.02 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-10-28T10:42:04 |
| TSLA270219P00760000 | 看跌 Put | 760.00 | $357.65 | $364.20 | $438.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-07-23T11:16:45 |
| TSLA270219C00770000 | 看涨 Call | 770.00 | $0.27 | $0.91 | $0.62 | 0 | 2470 | 51.99% | 0.02 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-11-02T14:01:00 |
| TSLA270219P00770000 | 看跌 Put | 770.00 | $367.65 | $374.40 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270219C00780000 | 看涨 Call | 780.00 | $0.24 | $0.87 | $0.00 | 0 | 0 | 52.44% | 0.02 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 未提供 |
| TSLA270219P00780000 | 看跌 Put | 780.00 | $377.65 | $384.40 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270219C00790000 | 看涨 Call | 790.00 | $0.21 | $0.84 | $0.00 | 0 | 0 | 52.92% | 0.01 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 未提供 |
| TSLA270219P00790000 | 看跌 Put | 790.00 | $387.65 | $394.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270219C00800000 | 看涨 Call | 800.00 | $0.21 | $0.77 | $0.00 | 0 | 0 | 53.28% | 0.01 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 未提供 |
| TSLA270219P00800000 | 看跌 Put | 800.00 | $397.65 | $404.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270219C00810000 | 看涨 Call | 810.00 | $0.16 | $0.78 | $0.52 | 0 | 8 | 53.82% | 0.01 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-02T10:53:43 |
| TSLA270219P00810000 | 看跌 Put | 810.00 | $407.65 | $414.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |