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 $364.27 · 日涨跌 -0.53% · 年初至今 -16.85%
到期日 2027-02-19；共 216 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 | $2.03 | $2.22 | $2.14 | 2 | 3193 | 52.69% | 0.05 | 0.00 | -0.04 | 0.24 | 100 | assumed standard contract | 2026-09-18T12:29:29 |
| TSLA270219P00700000 | 看跌 Put | 700.00 | $331.70 | $338.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270219C00710000 | 看涨 Call | 710.00 | $1.91 | $2.10 | $2.57 | 0 | 145 | 53.07% | 0.05 | 0.00 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-09-10T13:24:37 |
| TSLA270219P00710000 | 看跌 Put | 710.00 | $341.65 | $348.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270219C00720000 | 看涨 Call | 720.00 | $1.80 | $1.99 | $1.97 | 0 | 266 | 53.45% | 0.04 | 0.00 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-09-15T09:49:09 |
| TSLA270219P00720000 | 看跌 Put | 720.00 | $351.65 | $358.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270219C00730000 | 看涨 Call | 730.00 | $1.70 | $1.89 | $1.78 | 120 | 31 | 53.84% | 0.04 | 0.00 | -0.03 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:45:34 |
| TSLA270219P00730000 | 看跌 Put | 730.00 | $361.65 | $369.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270219C00740000 | 看涨 Call | 740.00 | $1.61 | $1.80 | $1.50 | 0 | 1128 | 54.23% | 0.04 | 0.00 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-09-16T15:52:43 |
| TSLA270219P00740000 | 看跌 Put | 740.00 | $371.70 | $378.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270219C00750000 | 看涨 Call | 750.00 | $1.32 | $1.71 | $1.91 | 0 | 31 | 54.59% | 0.04 | 0.00 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-09-11T12:40:10 |
| TSLA270219P00750000 | 看跌 Put | 750.00 | $381.65 | $389.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270219C00760000 | 看涨 Call | 760.00 | $1.44 | $1.63 | $1.93 | 0 | 45 | 54.96% | 0.04 | 0.00 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-09-11T11:19:04 |
| TSLA270219P00760000 | 看跌 Put | 760.00 | $391.50 | $399.25 | $438.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-23T11:16:45 |
| TSLA270219C00770000 | 看涨 Call | 770.00 | $1.37 | $1.56 | $1.55 | 0 | 2180 | 55.35% | 0.03 | 0.00 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-09-17T15:57:01 |
| TSLA270219P00770000 | 看跌 Put | 770.00 | $401.55 | $409.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |