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 $364.27 · 日涨跌 -0.53% · 年初至今 -16.85%
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 | $19.40 | $22.60 | $21.00 | 0 | 545 | 50.19% | 0.21 | 0.00 | -0.05 | 1.39 | 100 | assumed standard contract | 2026-09-14T15:57:39 |
| TSLA280616P00860000 | 看跌 Put | 860.00 | $491.65 | $500.00 | $535.60 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:42:54 |
| TSLA280616C00870000 | 看涨 Call | 870.00 | $20.25 | $22.25 | $25.00 | 0 | 90 | 50.27% | 0.20 | 0.00 | -0.05 | 1.37 | 100 | assumed standard contract | 2026-09-03T09:58:39 |
| TSLA280616P00870000 | 看跌 Put | 870.00 | $500.20 | $509.45 | $553.35 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:42:18 |
| TSLA280616C00880000 | 看涨 Call | 880.00 | $19.75 | $20.30 | $19.80 | 6 | 786 | 50.31% | 0.20 | 0.00 | -0.05 | 1.35 | 100 | assumed standard contract | 2026-09-18T11:33:29 |
| TSLA280616P00880000 | 看跌 Put | 880.00 | $511.65 | $519.35 | $502.75 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-07-21T15:01:42 |
| TSLA280616C00890000 | 看涨 Call | 890.00 | $17.85 | $21.40 | $19.65 | 6 | 740 | 50.41% | 0.20 | 0.00 | -0.05 | 1.34 | 100 | assumed standard contract | 2026-09-18T15:51:59 |
| TSLA280616P00890000 | 看跌 Put | 890.00 | $521.70 | $530.00 | $510.95 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-07-17T15:55:01 |
| TSLA280616C00900000 | 看涨 Call | 900.00 | $18.80 | $19.45 | $18.98 | 7 | 1141 | 50.50% | 0.19 | 0.00 | -0.05 | 1.32 | 100 | assumed standard contract | 2026-09-18T12:42:53 |
| TSLA280616P00900000 | 看跌 Put | 900.00 | $531.65 | $540.00 | $536.74 | 0 | 0 | 54.96% | -0.99 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-08-21T12:28:29 |
| TSLA280616C00910000 | 看涨 Call | 910.00 | $18.30 | $19.05 | $17.85 | 0 | 1081 | 50.55% | 0.19 | 0.00 | -0.05 | 1.30 | 100 | assumed standard contract | 2026-09-04T11:15:53 |
| TSLA280616P00910000 | 看跌 Put | 910.00 | $541.65 | $550.00 | $529.69 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-06-23T14:40:46 |
| TSLA280616C00920000 | 看涨 Call | 920.00 | $17.90 | $18.60 | $24.50 | 0 | 739 | 50.64% | 0.18 | 0.00 | -0.05 | 1.29 | 100 | assumed standard contract | 2026-09-03T11:49:45 |
| TSLA280616P00920000 | 看跌 Put | 920.00 | $551.65 | $560.00 | $528.83 | 0 | 0 | 55.93% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-07-02T15:41:16 |
| TSLA280616C00930000 | 看涨 Call | 930.00 | $17.45 | $19.25 | $23.95 | 0 | 457 | 50.69% | 0.18 | 0.00 | -0.05 | 1.27 | 100 | assumed standard contract | 2026-09-03T12:00:51 |
| TSLA280616P00930000 | 看跌 Put | 930.00 | $561.65 | $570.00 | $575.98 | 0 | 0 | 56.57% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-08-24T14:06:19 |
| TSLA280616C00940000 | 看涨 Call | 940.00 | $17.05 | $17.70 | $18.09 | 0 | 576 | 50.77% | 0.18 | 0.00 | -0.05 | 1.26 | 100 | assumed standard contract | 2026-09-17T13:13:11 |
| TSLA280616P00940000 | 看跌 Put | 940.00 | $570.05 | $580.00 | $559.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-06-23T14:26:28 |
| TSLA280616C00950000 | 看涨 Call | 950.00 | $16.60 | $17.30 | $16.73 | 3 | 1448 | 50.82% | 0.17 | 0.00 | -0.05 | 1.24 | 100 | assumed standard contract | 2026-09-18T15:43:02 |
| TSLA280616P00950000 | 看跌 Put | 950.00 | $580.05 | $590.00 | $568.59 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-06-23T14:26:03 |
| TSLA280616C00960000 | 看涨 Call | 960.00 | $16.25 | $16.95 | $16.50 | 4 | 550 | 50.92% | 0.17 | 0.00 | -0.05 | 1.22 | 100 | assumed standard contract | 2026-09-18T14:03:18 |
| TSLA280616P00960000 | 看跌 Put | 960.00 | $590.05 | $600.00 | $569.78 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-07-02T15:00:28 |
| TSLA280616C00970000 | 看涨 Call | 970.00 | $14.45 | $16.55 | $16.82 | 0 | 227 | 50.99% | 0.17 | 0.00 | -0.05 | 1.21 | 100 | assumed standard contract | 2026-09-16T10:41:00 |
| TSLA280616P00970000 | 看跌 Put | 970.00 | $600.05 | $610.00 | $577.42 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-03-18T15:59:48 |
| TSLA280616C00980000 | 看涨 Call | 980.00 | $15.50 | $16.25 | $15.70 | 1 | 1176 | 51.07% | 0.16 | 0.00 | -0.05 | 1.19 | 100 | assumed standard contract | 2026-09-18T10:11:53 |
| TSLA280616P00980000 | 看跌 Put | 980.00 | $610.05 | $620.00 | $581.72 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-07-15T13:37:57 |
| TSLA280616C00990000 | 看涨 Call | 990.00 | $15.00 | $15.85 | $15.45 | 26 | 6900 | 51.18% | 0.16 | 0.00 | -0.04 | 1.18 | 100 | assumed standard contract | 2026-09-18T15:59:22 |
| TSLA280616P00990000 | 看跌 Put | 990.00 | $620.05 | $630.00 | $621.10 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-09-11T09:42:47 |