TSLA · 2027-12-17
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 2027-12-17；共 238 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA271217C00810000 | 看涨 Call | 810.00 | $12.70 | $13.20 | $13.25 | 0 | 219 | 50.32% | 0.16 | 0.00 | -0.05 | 0.98 | 100 | assumed standard contract | 2026-09-14T11:23:59 |
| TSLA271217P00810000 | 看跌 Put | 810.00 | $441.65 | $449.40 | $493.55 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:42:54 |
| TSLA271217C00820000 | 看涨 Call | 820.00 | $12.30 | $12.80 | $13.10 | 0 | 2409 | 50.44% | 0.15 | 0.00 | -0.05 | 0.96 | 100 | assumed standard contract | 2026-09-17T14:28:18 |
| TSLA271217P00820000 | 看跌 Put | 820.00 | $451.65 | $459.40 | $440.05 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-03-23T15:23:01 |
| TSLA271217C00830000 | 看涨 Call | 830.00 | $11.90 | $12.35 | $11.95 | 3 | 179 | 50.55% | 0.15 | 0.00 | -0.05 | 0.94 | 100 | assumed standard contract | 2026-09-18T15:37:43 |
| TSLA271217P00830000 | 看跌 Put | 830.00 | $461.65 | $469.00 | $413.95 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-05-08T09:36:41 |
| TSLA271217C00840000 | 看涨 Call | 840.00 | $11.50 | $12.00 | $11.80 | 2 | 422 | 50.64% | 0.14 | 0.00 | -0.05 | 0.93 | 100 | assumed standard contract | 2026-09-18T11:29:40 |
| TSLA271217P00840000 | 看跌 Put | 840.00 | $471.70 | $478.95 | $407.95 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-05-27T12:49:55 |
| TSLA271217C00850000 | 看涨 Call | 850.00 | $11.15 | $11.60 | $11.50 | 10 | 974 | 50.76% | 0.14 | 0.00 | -0.05 | 0.91 | 100 | assumed standard contract | 2026-09-18T10:31:41 |
| TSLA271217P00850000 | 看跌 Put | 850.00 | $481.65 | $488.95 | $525.69 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:42:45 |
| TSLA271217C00860000 | 看涨 Call | 860.00 | $10.80 | $11.25 | $10.55 | 0 | 547 | 50.87% | 0.14 | 0.00 | -0.05 | 0.89 | 100 | assumed standard contract | 2026-09-04T11:22:52 |
| TSLA271217P00860000 | 看跌 Put | 860.00 | $491.65 | $498.95 | $426.60 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-05-27T12:50:20 |
| TSLA271217C00870000 | 看涨 Call | 870.00 | $10.45 | $10.95 | $10.70 | 0 | 379 | 50.96% | 0.13 | 0.00 | -0.05 | 0.88 | 100 | assumed standard contract | 2026-08-28T12:07:06 |
| TSLA271217P00870000 | 看跌 Put | 870.00 | $501.70 | $508.95 | $453.75 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-06-02T10:20:04 |
| TSLA271217C00880000 | 看涨 Call | 880.00 | $10.15 | $10.60 | $10.40 | 6 | 354 | 51.07% | 0.13 | 0.00 | -0.05 | 0.86 | 100 | assumed standard contract | 2026-09-18T15:17:37 |
| TSLA271217P00880000 | 看跌 Put | 880.00 | $511.60 | $518.95 | $496.29 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-06-23T13:46:44 |
| TSLA271217C00890000 | 看涨 Call | 890.00 | $9.85 | $10.30 | $9.88 | 1 | 1287 | 51.18% | 0.13 | 0.00 | -0.05 | 0.84 | 100 | assumed standard contract | 2026-09-18T11:59:18 |
| TSLA271217P00890000 | 看跌 Put | 890.00 | $521.65 | $528.95 | $475.92 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-06-30T11:29:17 |
| TSLA271217C00900000 | 看涨 Call | 900.00 | $9.55 | $10.00 | $10.25 | 0 | 4134 | 51.28% | 0.12 | 0.00 | -0.04 | 0.83 | 100 | assumed standard contract | 2026-09-17T13:07:26 |
| TSLA271217P00900000 | 看跌 Put | 900.00 | $531.70 | $538.95 | $497.27 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-06-17T13:19:46 |
| TSLA271217C00910000 | 看涨 Call | 910.00 | $9.25 | $9.75 | $9.84 | 0 | 708 | 51.40% | 0.12 | 0.00 | -0.04 | 0.81 | 100 | assumed standard contract | 2026-09-14T14:18:12 |
| TSLA271217P00910000 | 看跌 Put | 910.00 | $541.65 | $548.95 | $489.58 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-06-02T14:03:12 |
| TSLA271217C00920000 | 看涨 Call | 920.00 | $9.00 | $9.45 | $9.19 | 11 | 782 | 51.50% | 0.12 | 0.00 | -0.04 | 0.80 | 100 | assumed standard contract | 2026-09-18T14:33:18 |
| TSLA271217P00920000 | 看跌 Put | 920.00 | $551.65 | $558.95 | $514.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-06-16T12:09:40 |
| TSLA271217C00930000 | 看涨 Call | 930.00 | $8.75 | $9.20 | $8.85 | 1 | 1640 | 51.62% | 0.11 | 0.00 | -0.04 | 0.78 | 100 | assumed standard contract | 2026-09-18T11:41:17 |
| TSLA271217P00930000 | 看跌 Put | 930.00 | $561.65 | $568.90 | $575.95 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-08-24T14:05:59 |
| TSLA271217C00940000 | 看涨 Call | 940.00 | $8.50 | $8.95 | $8.70 | 21 | 1756 | 51.73% | 0.11 | 0.00 | -0.04 | 0.77 | 100 | assumed standard contract | 2026-09-18T14:33:18 |
| TSLA271217P00940000 | 看跌 Put | 940.00 | $571.70 | $578.95 | $545.70 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-04-17T09:47:52 |
| TSLA271217C00950000 | 看涨 Call | 950.00 | $8.25 | $8.70 | $9.50 | 0 | 1226 | 51.83% | 0.11 | 0.00 | -0.04 | 0.76 | 100 | assumed standard contract | 2026-09-17T10:27:46 |
| TSLA271217P00950000 | 看跌 Put | 950.00 | $581.60 | $588.95 | $546.80 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-06-08T10:56:43 |
| TSLA271217C00960000 | 看涨 Call | 960.00 | $7.20 | $8.50 | $8.30 | 0 | 497 | 51.94% | 0.10 | 0.00 | -0.04 | 0.74 | 100 | assumed standard contract | 2026-09-15T10:16:58 |
| TSLA271217P00960000 | 看跌 Put | 960.00 | $591.60 | $599.40 | $540.58 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-06-01T14:14:31 |
| TSLA271217C00970000 | 看涨 Call | 970.00 | $7.80 | $8.25 | $8.49 | 0 | 390 | 52.04% | 0.10 | 0.00 | -0.04 | 0.73 | 100 | assumed standard contract | 2026-09-17T13:35:21 |
| TSLA271217P00970000 | 看跌 Put | 970.00 | $601.65 | $609.40 | $527.80 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-05-14T10:53:57 |
| TSLA271217C00980000 | 看涨 Call | 980.00 | $7.55 | $8.05 | $7.70 | 0 | 1033 | 52.14% | 0.10 | 0.00 | -0.04 | 0.72 | 100 | assumed standard contract | 2026-09-15T12:23:38 |
| TSLA271217P00980000 | 看跌 Put | 980.00 | $611.70 | $619.55 | $537.34 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-05-14T10:53:56 |
| TSLA271217C00990000 | 看涨 Call | 990.00 | $7.40 | $7.85 | $7.40 | 30 | 3784 | 52.29% | 0.10 | 0.00 | -0.04 | 0.71 | 100 | assumed standard contract | 2026-09-18T14:16:38 |
| TSLA271217P00990000 | 看跌 Put | 990.00 | $621.65 | $628.95 | $667.73 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-08-04T09:57:19 |