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 $398.50 · 日涨跌 -1.32% · 年初至今 -9.03%
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 | $6.75 | $11.40 | $8.95 | 0 | 1234 | 46.90% | 0.11 | 0.00 | -0.04 | 0.82 | 100 | assumed standard contract | 2026-11-02T13:58:49 |
| TSLA280121P00910000 | 看跌 Put | 910.00 | $507.65 | $514.20 | $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 | $6.50 | $11.10 | $8.50 | 0 | 1600 | 47.03% | 0.10 | 0.00 | -0.04 | 0.80 | 100 | assumed standard contract | 2026-11-02T15:46:15 |
| TSLA280121P00920000 | 看跌 Put | 920.00 | $517.65 | $527.00 | $506.36 | 0 | 0 | 58.47% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-06-30T10:47:05 |
| TSLA280121C00930000 | 看涨 Call | 930.00 | $5.50 | $10.00 | $8.16 | 0 | 1581 | 46.16% | 0.10 | 0.00 | -0.04 | 0.78 | 100 | assumed standard contract | 2026-11-02T14:05:33 |
| TSLA280121P00930000 | 看跌 Put | 930.00 | $527.65 | $534.80 | $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 | $6.20 | $8.75 | $8.50 | 0 | 4943 | 46.23% | 0.10 | 0.00 | -0.04 | 0.76 | 100 | assumed standard contract | 2026-11-02T10:56:52 |
| TSLA280121P00940000 | 看跌 Put | 940.00 | $537.65 | $544.80 | $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 | $4.85 | $9.40 | $7.61 | 0 | 2316 | 46.19% | 0.09 | 0.00 | -0.04 | 0.74 | 100 | assumed standard contract | 2026-11-02T14:47:37 |
| TSLA280121P00950000 | 看跌 Put | 950.00 | $547.65 | $555.00 | $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 | $5.20 | $9.55 | $6.97 | 0 | 484 | 46.96% | 0.09 | 0.00 | -0.04 | 0.72 | 100 | assumed standard contract | 2026-10-28T15:36:50 |
| TSLA280121P00960000 | 看跌 Put | 960.00 | $557.65 | $564.80 | $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 | $5.05 | $9.25 | $7.11 | 0 | 851 | 47.07% | 0.09 | 0.00 | -0.03 | 0.71 | 100 | assumed standard contract | 2026-11-02T14:17:41 |
| TSLA280121P00970000 | 看跌 Put | 970.00 | $567.65 | $574.80 | $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 | $4.20 | $7.05 | $6.70 | 0 | 747 | 45.22% | 0.08 | 0.00 | -0.03 | 0.69 | 100 | assumed standard contract | 2026-11-02T10:17:30 |
| TSLA280121P00980000 | 看跌 Put | 980.00 | $577.65 | $585.40 | $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 | $5.90 | $6.30 | $6.20 | 30 | 6653 | 46.36% | 0.08 | 0.00 | -0.03 | 0.67 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA280121P00990000 | 看跌 Put | 990.00 | $587.65 | $594.65 | $616.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-09-22T09:46:34 |