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 $364.27 · 日涨跌 -0.53% · 年初至今 -16.85%
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 | $3.15 | $3.40 | $3.27 | 0 | 575 | 51.34% | 0.07 | 0.00 | -0.05 | 0.33 | 100 | assumed standard contract | 2026-09-16T13:12:28 |
| TSLA270319P00690000 | 看跌 Put | 690.00 | $321.70 | $328.95 | $372.65 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:42:26 |
| TSLA270319C00700000 | 看涨 Call | 700.00 | $2.80 | $3.20 | $3.07 | 3 | 1404 | 51.68% | 0.06 | 0.00 | -0.04 | 0.32 | 100 | assumed standard contract | 2026-09-18T13:17:22 |
| TSLA270319P00700000 | 看跌 Put | 700.00 | $331.65 | $338.95 | $389.77 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-24T11:43:36 |
| TSLA270319C00710000 | 看涨 Call | 710.00 | $2.62 | $3.05 | $2.98 | 0 | 328 | 52.03% | 0.06 | 0.00 | -0.04 | 0.31 | 100 | assumed standard contract | 2026-09-16T12:20:58 |
| TSLA270319P00710000 | 看跌 Put | 710.00 | $341.65 | $348.95 | $330.60 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-17T11:34:24 |
| TSLA270319C00720000 | 看涨 Call | 720.00 | $2.66 | $2.85 | $2.70 | 3 | 390 | 52.27% | 0.06 | 0.00 | -0.04 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:38:24 |
| TSLA270319P00720000 | 看跌 Put | 720.00 | $351.70 | $358.95 | $349.97 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-20T15:13:53 |
| TSLA270319C00730000 | 看涨 Call | 730.00 | $2.52 | $2.71 | $2.55 | 0 | 327 | 52.61% | 0.05 | 0.00 | -0.04 | 0.28 | 100 | assumed standard contract | 2026-09-16T14:01:24 |
| TSLA270319P00730000 | 看跌 Put | 730.00 | $361.65 | $368.95 | $359.61 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-20T15:09:21 |
| TSLA270319C00740000 | 看涨 Call | 740.00 | $2.38 | $2.58 | $2.47 | 10 | 272 | 52.92% | 0.05 | 0.00 | -0.04 | 0.27 | 100 | assumed standard contract | 2026-09-18T11:21:38 |
| TSLA270319P00740000 | 看跌 Put | 740.00 | $371.65 | $378.95 | $345.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-03-17T11:42:53 |
| TSLA270319C00750000 | 看涨 Call | 750.00 | $2.25 | $2.45 | $2.48 | 0 | 656 | 53.22% | 0.05 | 0.00 | -0.04 | 0.26 | 100 | assumed standard contract | 2026-09-17T13:44:03 |
| TSLA270319P00750000 | 看跌 Put | 750.00 | $381.65 | $388.95 | $351.89 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-06-29T11:30:23 |
| TSLA270319C00760000 | 看涨 Call | 760.00 | $2.14 | $2.34 | $2.63 | 0 | 504 | 53.52% | 0.05 | 0.00 | -0.04 | 0.25 | 100 | assumed standard contract | 2026-09-17T10:06:54 |
| TSLA270319P00760000 | 看跌 Put | 760.00 | $391.65 | $399.00 | $317.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-05-13T11:31:41 |
| TSLA270319C00770000 | 看涨 Call | 770.00 | $2.04 | $2.23 | $2.27 | 0 | 426 | 53.84% | 0.04 | 0.00 | -0.03 | 0.24 | 100 | assumed standard contract | 2026-09-17T09:38:52 |
| TSLA270319P00770000 | 看跌 Put | 770.00 | $401.65 | $409.25 | $374.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-03-12T14:58:13 |
| TSLA270319C00780000 | 看涨 Call | 780.00 | $1.94 | $2.13 | $2.39 | 0 | 319 | 54.18% | 0.04 | 0.00 | -0.03 | 0.24 | 100 | assumed standard contract | 2026-09-17T10:06:54 |
| TSLA270319P00780000 | 看跌 Put | 780.00 | $411.70 | $419.20 | $412.80 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-03-27T11:56:00 |
| TSLA270319C00790000 | 看涨 Call | 790.00 | $1.85 | $2.04 | $1.89 | 0 | 436 | 54.51% | 0.04 | 0.00 | -0.03 | 0.23 | 100 | assumed standard contract | 2026-09-15T14:09:44 |
| TSLA270319P00790000 | 看跌 Put | 790.00 | $421.65 | $428.95 | $391.56 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-03-17T15:43:16 |
| TSLA270319C00800000 | 看涨 Call | 800.00 | $1.76 | $1.96 | $1.82 | 11 | 894 | 54.81% | 0.04 | 0.00 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:39:38 |
| TSLA270319P00800000 | 看跌 Put | 800.00 | $431.65 | $438.95 | $411.69 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-02T15:25:51 |
| TSLA270319C00810000 | 看涨 Call | 810.00 | $1.69 | $1.88 | $1.65 | 0 | 203 | 55.17% | 0.04 | 0.00 | -0.03 | 0.21 | 100 | assumed standard contract | 2026-09-15T15:35:29 |
| TSLA270319P00810000 | 看跌 Put | 810.00 | $441.65 | $448.95 | $411.90 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-03-06T14:46:12 |
| TSLA270319C00820000 | 看涨 Call | 820.00 | $1.61 | $1.80 | $1.67 | 0 | 649 | 55.45% | 0.04 | 0.00 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-09-15T10:37:29 |
| TSLA270319P00820000 | 看跌 Put | 820.00 | $451.65 | $459.20 | $414.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-03-04T14:31:06 |
| TSLA270319C00830000 | 看涨 Call | 830.00 | $1.54 | $1.73 | $1.81 | 0 | 277 | 55.76% | 0.03 | 0.00 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-09-14T09:55:26 |
| TSLA270319P00830000 | 看跌 Put | 830.00 | $461.65 | $469.25 | $456.81 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-03-20T10:31:47 |
| TSLA270319C00840000 | 看涨 Call | 840.00 | $1.48 | $1.67 | $1.49 | 0 | 509 | 56.10% | 0.03 | 0.00 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-09-15T15:23:22 |
| TSLA270319P00840000 | 看跌 Put | 840.00 | $471.65 | $479.25 | $457.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-03-19T10:10:31 |
| TSLA270319C00850000 | 看涨 Call | 850.00 | $1.42 | $1.61 | $1.76 | 0 | 503 | 56.42% | 0.03 | 0.00 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-09-17T10:11:03 |
| TSLA270319P00850000 | 看跌 Put | 850.00 | $481.65 | $489.25 | $469.03 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-04-01T15:55:35 |
| TSLA270319C00860000 | 看涨 Call | 860.00 | $1.07 | $1.55 | $1.69 | 0 | 260 | 56.74% | 0.03 | 0.00 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-09-14T09:49:20 |
| TSLA270319P00860000 | 看跌 Put | 860.00 | $491.65 | $499.25 | $418.55 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-05-28T11:00:54 |
| TSLA270319C00870000 | 看涨 Call | 870.00 | $1.31 | $1.49 | $1.79 | 0 | 359 | 57.00% | 0.03 | 0.00 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-09-10T15:10:39 |
| TSLA270319P00870000 | 看跌 Put | 870.00 | $501.65 | $509.25 | $450.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-02-13T14:49:29 |
| TSLA270319C00880000 | 看涨 Call | 880.00 | $1.26 | $1.44 | $1.53 | 0 | 780 | 57.32% | 0.03 | 0.00 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-09-17T10:06:54 |
| TSLA270319P00880000 | 看跌 Put | 880.00 | $511.60 | $519.25 | $437.18 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-05-14T13:25:57 |
| TSLA270319C00890000 | 看涨 Call | 890.00 | $1.21 | $1.39 | $1.27 | 0 | 228 | 57.61% | 0.03 | 0.00 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-09-15T13:40:29 |
| TSLA270319P00890000 | 看跌 Put | 890.00 | $521.65 | $528.95 | $446.90 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-05-14T13:25:57 |
| TSLA270319C00900000 | 看涨 Call | 900.00 | $1.18 | $1.30 | $1.30 | 156 | 1442 | 57.84% | 0.03 | 0.00 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-09-18T11:09:08 |
| TSLA270319P00900000 | 看跌 Put | 900.00 | $531.65 | $538.95 | $473.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-01T15:07:14 |