TSLA · 2027-06-17
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 2027-06-17；共 250 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA270617C00750000 | 看涨 Call | 750.00 | $5.65 | $5.95 | $6.64 | 0 | 4152 | 51.14% | 0.09 | 0.00 | -0.05 | 0.53 | 100 | assumed standard contract | 2026-09-17T10:45:26 |
| TSLA270617P00750000 | 看跌 Put | 750.00 | $381.70 | $388.95 | $356.36 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-05-19T12:12:51 |
| TSLA270617C00760000 | 看涨 Call | 760.00 | $5.35 | $5.70 | $5.50 | 1 | 1365 | 51.35% | 0.09 | 0.00 | -0.05 | 0.51 | 100 | assumed standard contract | 2026-09-18T13:12:33 |
| TSLA270617P00760000 | 看跌 Put | 760.00 | $391.65 | $398.95 | $395.35 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-04-14T13:13:20 |
| TSLA270617C00770000 | 看涨 Call | 770.00 | $5.15 | $5.45 | $6.00 | 0 | 729 | 51.54% | 0.09 | 0.00 | -0.05 | 0.50 | 100 | assumed standard contract | 2026-09-17T10:44:27 |
| TSLA270617P00770000 | 看跌 Put | 770.00 | $401.65 | $408.95 | $445.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:41:59 |
| TSLA270617C00780000 | 看涨 Call | 780.00 | $4.90 | $5.25 | $5.38 | 0 | 2784 | 51.74% | 0.08 | 0.00 | -0.04 | 0.48 | 100 | assumed standard contract | 2026-09-17T15:24:34 |
| TSLA270617P00780000 | 看跌 Put | 780.00 | $411.65 | $419.25 | $420.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-15T13:16:56 |
| TSLA270617C00790000 | 看涨 Call | 790.00 | $4.70 | $5.05 | $5.15 | 0 | 7745 | 51.98% | 0.08 | 0.00 | -0.04 | 0.47 | 100 | assumed standard contract | 2026-09-17T11:15:25 |
| TSLA270617P00790000 | 看跌 Put | 790.00 | $421.70 | $428.95 | $427.85 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-08-21T12:14:26 |
| TSLA270617C00800000 | 看涨 Call | 800.00 | $4.50 | $4.85 | $4.61 | 16 | 15653 | 52.18% | 0.08 | 0.00 | -0.04 | 0.46 | 100 | assumed standard contract | 2026-09-18T15:30:01 |
| TSLA270617P00800000 | 看跌 Put | 800.00 | $431.65 | $438.95 | $482.68 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-23T15:39:50 |
| TSLA270617C00810000 | 看涨 Call | 810.00 | $4.30 | $4.65 | $4.45 | 0 | 5061 | 52.36% | 0.07 | 0.00 | -0.04 | 0.44 | 100 | assumed standard contract | 2026-09-16T12:35:25 |
| TSLA270617P00810000 | 看跌 Put | 810.00 | $441.65 | $448.95 | $449.10 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-15T12:53:08 |
| TSLA270617C00820000 | 看涨 Call | 820.00 | $4.15 | $4.45 | $4.25 | 0 | 3052 | 52.57% | 0.07 | 0.00 | -0.04 | 0.43 | 100 | assumed standard contract | 2026-09-16T12:35:25 |
| TSLA270617P00820000 | 看跌 Put | 820.00 | $451.60 | $459.25 | $399.89 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-05-21T09:31:50 |
| TSLA270617C00830000 | 看涨 Call | 830.00 | $4.00 | $4.30 | $4.45 | 0 | 2387 | 52.81% | 0.07 | 0.00 | -0.04 | 0.42 | 100 | assumed standard contract | 2026-09-17T12:31:17 |
| TSLA270617P00830000 | 看跌 Put | 830.00 | $461.50 | $469.25 | $405.83 | 0 | 1 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-05-22T10:40:51 |
| TSLA270617C00840000 | 看涨 Call | 840.00 | $3.80 | $4.15 | $4.65 | 0 | 2748 | 52.97% | 0.07 | 0.00 | -0.04 | 0.41 | 100 | assumed standard contract | 2026-09-17T10:06:54 |
| TSLA270617P00840000 | 看跌 Put | 840.00 | $471.50 | $479.25 | $431.40 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-06-22T11:04:45 |
| TSLA270617C00850000 | 看涨 Call | 850.00 | $3.70 | $4.00 | $4.17 | 0 | 863 | 53.24% | 0.06 | 0.00 | -0.04 | 0.40 | 100 | assumed standard contract | 2026-09-17T09:35:00 |
| TSLA270617P00850000 | 看跌 Put | 850.00 | $481.60 | $489.25 | $436.28 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-02T09:46:38 |
| TSLA270617C00860000 | 看涨 Call | 860.00 | $3.55 | $3.85 | $4.30 | 0 | 1925 | 53.40% | 0.06 | 0.00 | -0.04 | 0.39 | 100 | assumed standard contract | 2026-09-17T10:06:54 |
| TSLA270617P00860000 | 看跌 Put | 860.00 | $491.50 | $499.20 | $435.36 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-06-01T09:43:37 |
| TSLA270617C00870000 | 看涨 Call | 870.00 | $3.40 | $3.75 | $4.30 | 0 | 347 | 53.62% | 0.06 | 0.00 | -0.04 | 0.38 | 100 | assumed standard contract | 2026-09-08T10:14:01 |
| TSLA270617P00870000 | 看跌 Put | 870.00 | $501.60 | $509.20 | $454.43 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-06-01T15:54:50 |
| TSLA270617C00880000 | 看涨 Call | 880.00 | $3.10 | $3.60 | $4.80 | 0 | 2619 | 53.83% | 0.06 | 0.00 | -0.04 | 0.37 | 100 | assumed standard contract | 2026-09-09T09:39:21 |
| TSLA270617P00880000 | 看跌 Put | 880.00 | $511.60 | $519.25 | $471.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-05-18T15:42:30 |
| TSLA270617C00890000 | 看涨 Call | 890.00 | $3.15 | $3.50 | $3.33 | 0 | 732 | 54.02% | 0.06 | 0.00 | -0.03 | 0.36 | 100 | assumed standard contract | 2026-09-15T10:10:56 |
| TSLA270617P00890000 | 看跌 Put | 890.00 | $521.65 | $529.00 | $470.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-06-01T14:13:41 |
| TSLA270617C00900000 | 看涨 Call | 900.00 | $3.10 | $3.40 | $3.17 | 3 | 5515 | 54.33% | 0.05 | 0.00 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-09-18T13:12:11 |
| TSLA270617P00900000 | 看跌 Put | 900.00 | $531.65 | $539.00 | $478.93 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-06-03T13:54:35 |
| TSLA270617C00910000 | 看涨 Call | 910.00 | $2.99 | $3.25 | $3.05 | 0 | 1040 | 54.47% | 0.05 | 0.00 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-09-15T10:30:32 |
| TSLA270617P00910000 | 看跌 Put | 910.00 | $541.70 | $548.95 | $491.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-06-01T14:12:26 |
| TSLA270617C00920000 | 看涨 Call | 920.00 | $2.87 | $3.15 | $3.06 | 0 | 417 | 54.65% | 0.05 | 0.00 | -0.03 | 0.33 | 100 | assumed standard contract | 2026-07-31T11:08:42 |
| TSLA270617P00920000 | 看跌 Put | 920.00 | $551.65 | $559.20 | $472.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-05-13T11:19:13 |
| TSLA270617C00930000 | 看涨 Call | 930.00 | $2.78 | $3.15 | $4.95 | 0 | 1860 | 54.94% | 0.05 | 0.00 | -0.03 | 0.33 | 100 | assumed standard contract | 2026-09-03T12:17:57 |
| TSLA270617P00930000 | 看跌 Put | 930.00 | $561.65 | $569.20 | $536.65 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-03-03T13:29:16 |
| TSLA270617C00940000 | 看涨 Call | 940.00 | $2.55 | $3.20 | $3.28 | 0 | 4290 | 55.18% | 0.05 | 0.00 | -0.03 | 0.32 | 100 | assumed standard contract | 2026-09-17T10:18:33 |
| TSLA270617P00940000 | 看跌 Put | 940.00 | $571.65 | $579.05 | $510.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-01-09T09:30:07 |
| TSLA270617C00950000 | 看涨 Call | 950.00 | $2.61 | $2.89 | $3.15 | 0 | 1099 | 55.33% | 0.05 | 0.00 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-09-17T10:35:23 |
| TSLA270617P00950000 | 看跌 Put | 950.00 | $581.65 | $589.20 | $532.17 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-06-30T14:04:24 |
| TSLA270617C00960000 | 看涨 Call | 960.00 | $2.53 | $2.81 | $2.90 | 0 | 2673 | 55.54% | 0.05 | 0.00 | -0.03 | 0.30 | 100 | assumed standard contract | 2026-09-17T09:56:12 |
| TSLA270617P00960000 | 看跌 Put | 960.00 | $591.60 | $599.25 | $511.85 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-05-13T11:19:36 |
| TSLA270617C00970000 | 看涨 Call | 970.00 | $2.46 | $2.73 | $2.80 | 0 | 1203 | 55.76% | 0.04 | 0.00 | -0.03 | 0.30 | 100 | assumed standard contract | 2026-09-17T09:56:12 |
| TSLA270617P00970000 | 看跌 Put | 970.00 | $601.65 | $609.00 | $520.12 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-05-13T11:20:24 |
| TSLA270617C00980000 | 看涨 Call | 980.00 | $2.18 | $2.66 | $2.58 | 2 | 2616 | 56.14% | 0.04 | 0.00 | -0.03 | 0.29 | 100 | assumed standard contract | 2026-09-18T10:25:27 |
| TSLA270617P00980000 | 看跌 Put | 980.00 | $611.65 | $619.00 | $535.22 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-05-13T10:34:44 |
| TSLA270617C00990000 | 看涨 Call | 990.00 | $2.37 | $2.59 | $2.33 | 90 | 19605 | 56.28% | 0.04 | 0.00 | -0.03 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:43:12 |
| TSLA270617P00990000 | 看跌 Put | 990.00 | $621.70 | $629.05 | $632.85 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-08-24T11:41:59 |