TSLA · 2028-01-21
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 2028-01-21；共 218 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA280121C00910000 | 看涨 Call | 910.00 | $10.70 | $11.20 | $11.48 | 0 | 1211 | 51.00% | 0.13 | 0.00 | -0.04 | 0.90 | 100 | assumed standard contract | 2026-09-14T12:50:35 |
| TSLA280121P00910000 | 看跌 Put | 910.00 | $541.70 | $548.95 | $489.68 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-05-21T09:32:10 |
| TSLA280121C00920000 | 看涨 Call | 920.00 | $9.40 | $10.90 | $12.11 | 0 | 1565 | 51.10% | 0.13 | 0.00 | -0.04 | 0.89 | 100 | assumed standard contract | 2026-09-11T10:05:19 |
| TSLA280121P00920000 | 看跌 Put | 920.00 | $551.70 | $558.95 | $506.36 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-06-30T10:47:05 |
| TSLA280121C00930000 | 看涨 Call | 930.00 | $10.05 | $10.60 | $10.15 | 5 | 1540 | 51.16% | 0.12 | 0.00 | -0.04 | 0.87 | 100 | assumed standard contract | 2026-09-18T15:39:22 |
| TSLA280121P00930000 | 看跌 Put | 930.00 | $561.70 | $568.95 | $532.63 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-05-19T11:45:32 |
| TSLA280121C00940000 | 看涨 Call | 940.00 | $9.80 | $10.30 | $10.00 | 30 | 5095 | 51.27% | 0.12 | 0.00 | -0.04 | 0.86 | 100 | assumed standard contract | 2026-09-18T14:35:12 |
| TSLA280121P00940000 | 看跌 Put | 940.00 | $571.70 | $578.95 | $577.05 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-09-16T14:08:52 |
| TSLA280121C00950000 | 看涨 Call | 950.00 | $9.55 | $11.55 | $9.80 | 5 | 2285 | 51.39% | 0.12 | 0.00 | -0.04 | 0.84 | 100 | assumed standard contract | 2026-09-18T11:53:55 |
| TSLA280121P00950000 | 看跌 Put | 950.00 | $581.70 | $588.95 | $550.55 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-06-17T11:35:33 |
| TSLA280121C00960000 | 看涨 Call | 960.00 | $9.30 | $9.80 | $11.15 | 0 | 476 | 51.50% | 0.12 | 0.00 | -0.04 | 0.83 | 100 | assumed standard contract | 2026-09-09T14:06:54 |
| TSLA280121P00960000 | 看跌 Put | 960.00 | $591.70 | $598.95 | $552.40 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-02-17T15:22:05 |
| TSLA280121C00970000 | 看涨 Call | 970.00 | $8.35 | $11.05 | $9.15 | 0 | 779 | 51.59% | 0.11 | 0.00 | -0.04 | 0.82 | 100 | assumed standard contract | 2026-09-15T10:14:22 |
| TSLA280121P00970000 | 看跌 Put | 970.00 | $601.70 | $609.40 | $530.55 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-05-14T09:56:54 |
| TSLA280121C00980000 | 看涨 Call | 980.00 | $8.80 | $9.30 | $9.53 | 1 | 723 | 51.68% | 0.11 | 0.00 | -0.04 | 0.80 | 100 | assumed standard contract | 2026-09-18T10:51:18 |
| TSLA280121P00980000 | 看跌 Put | 980.00 | $611.70 | $620.00 | $537.45 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-05-14T12:51:13 |
| TSLA280121C00990000 | 看涨 Call | 990.00 | $8.35 | $9.05 | $8.70 | 24 | 6381 | 51.78% | 0.11 | 0.00 | -0.04 | 0.79 | 100 | assumed standard contract | 2026-09-18T15:37:57 |
| TSLA280121P00990000 | 看跌 Put | 990.00 | $621.70 | $629.60 | $668.22 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-07-23T11:14:23 |