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 $398.50 · 日涨跌 -1.32% · 年初至今 -9.03%
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 | $9.90 | $12.05 | $11.25 | 0 | 226 | 45.99% | 0.14 | 0.00 | -0.05 | 0.93 | 100 | assumed standard contract | 2026-10-27T15:55:00 |
| TSLA271217P00810000 | 看跌 Put | 810.00 | $407.65 | $414.20 | $493.55 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:42:54 |
| TSLA271217C00820000 | 看涨 Call | 820.00 | $9.40 | $11.60 | $10.86 | 0 | 2486 | 46.04% | 0.13 | 0.00 | -0.05 | 0.91 | 100 | assumed standard contract | 2026-11-02T14:45:34 |
| TSLA271217P00820000 | 看跌 Put | 820.00 | $417.65 | $424.20 | $440.05 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-03-23T15:23:01 |
| TSLA271217C00830000 | 看涨 Call | 830.00 | $9.00 | $10.40 | $10.29 | 1 | 162 | 45.70% | 0.13 | 0.00 | -0.05 | 0.88 | 100 | assumed standard contract | 2026-11-03T10:00:16 |
| TSLA271217P00830000 | 看跌 Put | 830.00 | $427.65 | $434.20 | $413.95 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-05-08T09:36:41 |
| TSLA271217C00840000 | 看涨 Call | 840.00 | $8.60 | $10.70 | $10.00 | 0 | 410 | 46.19% | 0.12 | 0.00 | -0.05 | 0.86 | 100 | assumed standard contract | 2026-11-02T10:24:18 |
| TSLA271217P00840000 | 看跌 Put | 840.00 | $437.65 | $444.20 | $407.95 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-05-27T12:49:55 |
| TSLA271217C00850000 | 看涨 Call | 850.00 | $8.30 | $9.50 | $9.00 | 2 | 1023 | 45.83% | 0.12 | 0.00 | -0.04 | 0.84 | 100 | assumed standard contract | 2026-11-03T11:33:52 |
| TSLA271217P00850000 | 看跌 Put | 850.00 | $447.65 | $454.20 | $525.69 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:42:45 |
| TSLA271217C00860000 | 看涨 Call | 860.00 | $6.00 | $11.40 | $8.10 | 0 | 575 | 46.11% | 0.11 | 0.00 | -0.04 | 0.82 | 100 | assumed standard contract | 2026-10-29T13:10:27 |
| TSLA271217P00860000 | 看跌 Put | 860.00 | $457.65 | $464.20 | $426.60 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-05-27T12:50:20 |
| TSLA271217C00870000 | 看涨 Call | 870.00 | $5.70 | $9.25 | $9.47 | 0 | 380 | 45.04% | 0.11 | 0.00 | -0.04 | 0.80 | 100 | assumed standard contract | 2026-11-02T10:59:50 |
| TSLA271217P00870000 | 看跌 Put | 870.00 | $467.65 | $474.20 | $453.75 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-06-02T10:20:04 |
| TSLA271217C00880000 | 看涨 Call | 880.00 | $5.45 | $10.65 | $8.45 | 0 | 353 | 46.30% | 0.11 | 0.00 | -0.04 | 0.78 | 100 | assumed standard contract | 2026-11-02T15:20:07 |
| TSLA271217P00880000 | 看跌 Put | 880.00 | $477.65 | $484.20 | $496.29 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-06-23T13:46:44 |
| TSLA271217C00890000 | 看涨 Call | 890.00 | $5.85 | $10.55 | $7.55 | 0 | 1285 | 46.99% | 0.10 | 0.00 | -0.04 | 0.76 | 100 | assumed standard contract | 2026-10-27T12:45:42 |
| TSLA271217P00890000 | 看跌 Put | 890.00 | $487.65 | $494.20 | $475.92 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-06-30T11:29:17 |
| TSLA271217C00900000 | 看涨 Call | 900.00 | $7.10 | $8.40 | $7.65 | 1 | 7648 | 46.88% | 0.10 | 0.00 | -0.04 | 0.74 | 100 | assumed standard contract | 2026-11-03T09:56:45 |
| TSLA271217P00900000 | 看跌 Put | 900.00 | $497.65 | $504.20 | $497.27 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-06-17T13:19:46 |
| TSLA271217C00910000 | 看涨 Call | 910.00 | $6.60 | $8.40 | $7.78 | 0 | 702 | 47.02% | 0.10 | 0.00 | -0.04 | 0.72 | 100 | assumed standard contract | 2026-11-02T11:49:59 |
| TSLA271217P00910000 | 看跌 Put | 910.00 | $507.65 | $514.20 | $489.58 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-06-02T14:03:12 |
| TSLA271217C00920000 | 看涨 Call | 920.00 | $3.90 | $9.40 | $4.15 | 0 | 831 | 46.28% | 0.09 | 0.00 | -0.04 | 0.70 | 100 | assumed standard contract | 2026-10-23T12:56:16 |
| TSLA271217P00920000 | 看跌 Put | 920.00 | $517.65 | $524.20 | $514.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-06-16T12:09:40 |
| TSLA271217C00930000 | 看涨 Call | 930.00 | $5.60 | $7.75 | $7.25 | 4 | 1636 | 46.78% | 0.09 | 0.00 | -0.04 | 0.69 | 100 | assumed standard contract | 2026-11-03T10:21:26 |
| TSLA271217P00930000 | 看跌 Put | 930.00 | $527.65 | $534.20 | $575.95 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-08-24T14:05:59 |
| TSLA271217C00940000 | 看涨 Call | 940.00 | $5.10 | $7.45 | $6.52 | 34 | 1734 | 46.63% | 0.09 | 0.00 | -0.04 | 0.67 | 100 | assumed standard contract | 2026-11-03T10:03:10 |
| TSLA271217P00940000 | 看跌 Put | 940.00 | $537.65 | $544.20 | $545.70 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-04-17T09:47:52 |
| TSLA271217C00950000 | 看涨 Call | 950.00 | $5.35 | $6.90 | $6.70 | 1 | 1225 | 46.84% | 0.08 | 0.00 | -0.04 | 0.65 | 100 | assumed standard contract | 2026-11-03T10:51:30 |
| TSLA271217P00950000 | 看跌 Put | 950.00 | $547.65 | $554.20 | $546.80 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-06-08T10:56:43 |
| TSLA271217C00960000 | 看涨 Call | 960.00 | $4.40 | $8.35 | $3.85 | 0 | 514 | 47.66% | 0.08 | 0.00 | -0.03 | 0.63 | 100 | assumed standard contract | 2026-10-23T11:30:32 |
| TSLA271217P00960000 | 看跌 Put | 960.00 | $557.65 | $567.00 | $540.58 | 0 | 0 | 62.14% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-06-01T14:14:31 |
| TSLA271217C00970000 | 看涨 Call | 970.00 | $2.89 | $8.20 | $5.50 | 0 | 425 | 46.76% | 0.08 | 0.00 | -0.03 | 0.62 | 100 | assumed standard contract | 2026-10-27T11:48:26 |
| TSLA271217P00970000 | 看跌 Put | 970.00 | $567.65 | $577.00 | $527.80 | 0 | 0 | 62.73% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-05-14T10:53:57 |
| TSLA271217C00980000 | 看涨 Call | 980.00 | $3.75 | $6.20 | $4.35 | 0 | 1060 | 46.20% | 0.08 | 0.00 | -0.03 | 0.60 | 100 | assumed standard contract | 2026-10-30T09:33:34 |
| TSLA271217P00980000 | 看跌 Put | 980.00 | $577.65 | $587.00 | $537.34 | 0 | 0 | 63.32% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-05-14T10:53:56 |
| TSLA271217C00990000 | 看涨 Call | 990.00 | $4.80 | $5.50 | $5.00 | 2 | 4029 | 46.92% | 0.07 | 0.00 | -0.03 | 0.59 | 100 | assumed standard contract | 2026-11-03T15:55:29 |
| TSLA271217P00990000 | 看跌 Put | 990.00 | $587.65 | $594.45 | $593.00 | 1 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:35:02 |