TSLA · 2028-06-16
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 2028-06-16；共 228 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA280616C00860000 | 看涨 Call | 860.00 | $17.75 | $21.15 | $19.20 | 0 | 554 | 46.36% | 0.19 | 0.00 | -0.05 | 1.39 | 100 | assumed standard contract | 2026-11-02T15:28:19 |
| TSLA280616P00860000 | 看跌 Put | 860.00 | $457.00 | $467.00 | $453.80 | 0 | 0 | 49.97% | -0.99 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-10-27T13:40:27 |
| TSLA280616C00870000 | 看涨 Call | 870.00 | $17.20 | $20.40 | $17.95 | 50 | 254 | 46.36% | 0.19 | 0.00 | -0.05 | 1.37 | 100 | assumed standard contract | 2026-11-03T12:07:27 |
| TSLA280616P00870000 | 看跌 Put | 870.00 | $467.00 | $477.00 | $553.35 | 0 | 0 | 50.56% | -0.99 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:42:18 |
| TSLA280616C00880000 | 看涨 Call | 880.00 | $17.00 | $19.20 | $17.30 | 24 | 936 | 46.31% | 0.18 | 0.00 | -0.05 | 1.35 | 100 | assumed standard contract | 2026-11-03T13:39:29 |
| TSLA280616P00880000 | 看跌 Put | 880.00 | $477.65 | $484.80 | $502.75 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-07-21T15:01:42 |
| TSLA280616C00890000 | 看涨 Call | 890.00 | $16.05 | $19.30 | $17.45 | 0 | 763 | 46.45% | 0.18 | 0.00 | -0.05 | 1.33 | 100 | assumed standard contract | 2026-11-02T15:28:18 |
| TSLA280616P00890000 | 看跌 Put | 890.00 | $487.65 | $495.10 | $510.95 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-07-17T15:55:01 |
| TSLA280616C00900000 | 看涨 Call | 900.00 | $15.55 | $18.70 | $16.20 | 45 | 1296 | 46.48% | 0.17 | 0.00 | -0.05 | 1.30 | 100 | assumed standard contract | 2026-11-03T13:39:31 |
| TSLA280616P00900000 | 看跌 Put | 900.00 | $497.65 | $505.50 | $536.74 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-08-21T12:28:29 |
| TSLA280616C00910000 | 看涨 Call | 910.00 | $15.05 | $18.25 | $15.00 | 0 | 1064 | 46.56% | 0.17 | 0.00 | -0.05 | 1.28 | 100 | assumed standard contract | 2026-10-27T09:44:15 |
| TSLA280616P00910000 | 看跌 Put | 910.00 | $507.65 | $515.50 | $529.69 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-06-23T14:40:46 |
| TSLA280616C00920000 | 看涨 Call | 920.00 | $14.55 | $17.60 | $14.60 | 0 | 737 | 46.54% | 0.16 | 0.00 | -0.05 | 1.26 | 100 | assumed standard contract | 2026-11-02T09:51:21 |
| TSLA280616P00920000 | 看跌 Put | 920.00 | $517.65 | $527.00 | $528.83 | 0 | 0 | 54.29% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-07-02T15:41:16 |
| TSLA280616C00930000 | 看涨 Call | 930.00 | $14.10 | $17.20 | $14.20 | 0 | 478 | 46.62% | 0.16 | 0.00 | -0.05 | 1.24 | 100 | assumed standard contract | 2026-11-02T09:51:21 |
| TSLA280616P00930000 | 看跌 Put | 930.00 | $527.65 | $537.00 | $575.98 | 0 | 0 | 54.85% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-08-24T14:06:19 |
| TSLA280616C00940000 | 看涨 Call | 940.00 | $13.70 | $16.75 | $15.10 | 0 | 554 | 46.69% | 0.16 | 0.00 | -0.04 | 1.22 | 100 | assumed standard contract | 2026-11-02T15:47:34 |
| TSLA280616P00940000 | 看跌 Put | 940.00 | $537.65 | $545.25 | $559.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-06-23T14:26:28 |
| TSLA280616C00950000 | 看涨 Call | 950.00 | $13.25 | $16.20 | $14.25 | 20 | 1412 | 46.69% | 0.15 | 0.00 | -0.04 | 1.20 | 100 | assumed standard contract | 2026-11-03T10:21:56 |
| TSLA280616P00950000 | 看跌 Put | 950.00 | $547.65 | $555.60 | $568.59 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-06-23T14:26:03 |
| TSLA280616C00960000 | 看涨 Call | 960.00 | $12.95 | $15.35 | $13.80 | 20 | 548 | 46.60% | 0.15 | 0.00 | -0.04 | 1.18 | 100 | assumed standard contract | 2026-11-03T10:21:56 |
| TSLA280616P00960000 | 看跌 Put | 960.00 | $557.65 | $565.50 | $569.78 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-07-02T15:00:28 |
| TSLA280616C00970000 | 看涨 Call | 970.00 | $12.50 | $15.10 | $13.55 | 22 | 309 | 46.70% | 0.14 | 0.00 | -0.04 | 1.16 | 100 | assumed standard contract | 2026-11-03T11:55:23 |
| TSLA280616P00970000 | 看跌 Put | 970.00 | $567.65 | $575.40 | $577.42 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-03-18T15:59:48 |
| TSLA280616C00980000 | 看涨 Call | 980.00 | $12.10 | $14.65 | $12.95 | 20 | 1276 | 46.71% | 0.14 | 0.00 | -0.04 | 1.14 | 100 | assumed standard contract | 2026-11-03T10:21:56 |
| TSLA280616P00980000 | 看跌 Put | 980.00 | $577.65 | $585.70 | $581.72 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-07-15T13:37:57 |
| TSLA280616C00990000 | 看涨 Call | 990.00 | $11.95 | $14.20 | $12.35 | 124 | 7653 | 46.83% | 0.14 | 0.00 | -0.04 | 1.12 | 100 | assumed standard contract | 2026-11-03T12:23:24 |
| TSLA280616P00990000 | 看跌 Put | 990.00 | $587.65 | $595.60 | $621.10 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-09-11T09:42:47 |