TSLA · 2027-03-19
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 2027-03-19；共 244 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA270319C00690000 | 看涨 Call | 690.00 | $1.32 | $2.13 | $1.82 | 0 | 587 | 46.53% | 0.04 | 0.00 | -0.04 | 0.23 | 100 | assumed standard contract | 2026-10-29T14:39:12 |
| TSLA270319P00690000 | 看跌 Put | 690.00 | $287.65 | $294.20 | $372.65 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:42:26 |
| TSLA270319C00700000 | 看涨 Call | 700.00 | $1.50 | $1.94 | $1.75 | 3 | 1540 | 47.49% | 0.04 | 0.00 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-11-03T09:59:00 |
| TSLA270319P00700000 | 看跌 Put | 700.00 | $297.65 | $304.20 | $389.77 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-07-24T11:43:36 |
| TSLA270319C00710000 | 看涨 Call | 710.00 | $1.12 | $1.84 | $1.50 | 0 | 422 | 47.27% | 0.04 | 0.00 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-10-27T10:29:50 |
| TSLA270319P00710000 | 看跌 Put | 710.00 | $307.65 | $314.20 | $330.60 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-07-17T11:34:24 |
| TSLA270319C00720000 | 看涨 Call | 720.00 | $0.95 | $1.73 | $1.44 | 0 | 616 | 47.45% | 0.04 | 0.00 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-11-02T14:56:56 |
| TSLA270319P00720000 | 看跌 Put | 720.00 | $317.65 | $324.20 | $349.97 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-07-20T15:13:53 |
| TSLA270319C00730000 | 看涨 Call | 730.00 | $0.85 | $1.62 | $1.15 | 0 | 387 | 47.72% | 0.03 | 0.00 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-10-30T09:30:06 |
| TSLA270319P00730000 | 看跌 Put | 730.00 | $327.65 | $334.20 | $359.61 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-07-20T15:09:21 |
| TSLA270319C00740000 | 看涨 Call | 740.00 | $0.76 | $1.53 | $1.39 | 0 | 336 | 48.04% | 0.03 | 0.00 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-11-02T12:51:52 |
| TSLA270319P00740000 | 看跌 Put | 740.00 | $337.65 | $344.20 | $345.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-03-17T11:42:53 |
| TSLA270319C00750000 | 看涨 Call | 750.00 | $0.68 | $1.32 | $1.10 | 2 | 683 | 47.94% | 0.03 | 0.00 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-11-03T11:37:29 |
| TSLA270319P00750000 | 看跌 Put | 750.00 | $347.65 | $354.20 | $351.89 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-06-29T11:30:23 |
| TSLA270319C00760000 | 看涨 Call | 760.00 | $0.69 | $1.38 | $1.22 | 0 | 806 | 49.01% | 0.03 | 0.00 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-10-28T10:57:23 |
| TSLA270319P00760000 | 看跌 Put | 760.00 | $357.65 | $364.20 | $317.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-05-13T11:31:41 |
| TSLA270319C00770000 | 看涨 Call | 770.00 | $0.56 | $1.31 | $1.16 | 0 | 503 | 49.12% | 0.03 | 0.00 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-11-02T12:17:49 |
| TSLA270319P00770000 | 看跌 Put | 770.00 | $367.65 | $374.20 | $374.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-03-12T14:58:13 |
| TSLA270319C00780000 | 看涨 Call | 780.00 | $0.50 | $1.25 | $0.84 | 0 | 379 | 49.46% | 0.02 | 0.00 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-10-28T10:41:26 |
| TSLA270319P00780000 | 看跌 Put | 780.00 | $377.65 | $384.20 | $412.80 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-03-27T11:56:00 |
| TSLA270319C00790000 | 看涨 Call | 790.00 | $0.45 | $1.20 | $0.89 | 1 | 491 | 49.84% | 0.02 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-11-03T10:03:18 |
| TSLA270319P00790000 | 看跌 Put | 790.00 | $387.65 | $394.20 | $391.56 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-03-17T15:43:16 |
| TSLA270319C00800000 | 看涨 Call | 800.00 | $0.45 | $1.05 | $0.75 | 2 | 1094 | 49.96% | 0.02 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-11-03T11:18:25 |
| TSLA270319P00800000 | 看跌 Put | 800.00 | $397.65 | $404.20 | $411.69 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-07-02T15:25:51 |
| TSLA270319C00810000 | 看涨 Call | 810.00 | $0.37 | $1.10 | $0.74 | 2 | 268 | 50.58% | 0.02 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-11-03T11:18:25 |
| TSLA270319P00810000 | 看跌 Put | 810.00 | $407.65 | $414.20 | $411.90 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-03-06T14:46:12 |
| TSLA270319C00820000 | 看涨 Call | 820.00 | $0.34 | $1.06 | $0.76 | 1 | 689 | 50.98% | 0.02 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-11-03T09:35:33 |
| TSLA270319P00820000 | 看跌 Put | 820.00 | $417.65 | $424.20 | $414.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-03-04T14:31:06 |
| TSLA270319C00830000 | 看涨 Call | 830.00 | $0.32 | $1.02 | $0.70 | 0 | 303 | 51.42% | 0.02 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-10-27T10:30:25 |
| TSLA270319P00830000 | 看跌 Put | 830.00 | $427.65 | $434.20 | $456.81 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-03-20T10:31:47 |
| TSLA270319C00840000 | 看涨 Call | 840.00 | $0.38 | $0.81 | $0.70 | 1 | 548 | 51.34% | 0.02 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-11-03T10:56:24 |
| TSLA270319P00840000 | 看跌 Put | 840.00 | $437.65 | $444.20 | $457.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-03-19T10:10:31 |
| TSLA270319C00850000 | 看涨 Call | 850.00 | $0.36 | $0.95 | $0.66 | 0 | 520 | 52.67% | 0.02 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-10-29T11:02:19 |
| TSLA270319P00850000 | 看跌 Put | 850.00 | $447.65 | $454.20 | $469.03 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-04-01T15:55:35 |
| TSLA270319C00860000 | 看涨 Call | 860.00 | $0.24 | $0.92 | $0.59 | 0 | 320 | 52.55% | 0.02 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-10-28T14:00:00 |
| TSLA270319P00860000 | 看跌 Put | 860.00 | $457.65 | $464.20 | $418.55 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-05-28T11:00:54 |
| TSLA270319C00870000 | 看涨 Call | 870.00 | $0.28 | $0.89 | $0.54 | 3 | 390 | 53.28% | 0.01 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-11-03T13:48:30 |
| TSLA270319P00870000 | 看跌 Put | 870.00 | $467.65 | $474.20 | $450.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-02-13T14:49:29 |
| TSLA270319C00880000 | 看涨 Call | 880.00 | $0.27 | $0.78 | $0.47 | 5 | 877 | 53.23% | 0.01 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-11-03T13:48:30 |
| TSLA270319P00880000 | 看跌 Put | 880.00 | $477.65 | $484.20 | $437.18 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-05-14T13:25:57 |
| TSLA270319C00890000 | 看涨 Call | 890.00 | $0.40 | $0.84 | $0.52 | 2 | 238 | 54.99% | 0.01 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-11-03T10:54:49 |
| TSLA270319P00890000 | 看跌 Put | 890.00 | $487.65 | $494.20 | $446.90 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-05-14T13:25:57 |
| TSLA270319C00900000 | 看涨 Call | 900.00 | $0.40 | $0.66 | $0.50 | 1 | 3114 | 54.58% | 0.01 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:24:01 |
| TSLA270319P00900000 | 看跌 Put | 900.00 | $497.65 | $504.20 | $473.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-07-01T15:07:14 |