TSLA 期权链 Tesla, Inc.
Cboe delayed options data · 截至 09:44 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±16.1% (307.42–425.76) · ATM IV 41.0% · P/C 未平仓量 0.50
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 182.30 | 188.75 | 173 | 64.5% | 0.99 | 0.0002 | 0.000 | 185 | 0.2000 | 0.5900 | 1 | 577 | 64.9% | -0.01 | 0.0002 | -0.016 | |
| 177.40 | 183.85 | 371 | 63.2% | 0.99 | 0.0002 | 0.000 | 190 | 0.4000 | 0.4700 | 114 | 2,526 | 63.3% | -0.01 | 0.0002 | -0.017 | |
| 172.75 | 178.95 | 3 | 370 | 64.0% | 0.99 | 0.0003 | 0.000 | 195 | 0.4500 | 0.5300 | 1 | 3,477 | 62.2% | -0.01 | 0.0003 | -0.019 |
| 167.60 | 174.05 | 5 | 4,395 | 60.4% | 0.99 | 0.0003 | 0.000 | 200 | 0.5000 | 0.5800 | 49 | 9,946 | 60.8% | -0.01 | 0.0003 | -0.020 |
| 162.75 | 169.20 | 364 | 59.7% | 0.99 | 0.0003 | 0.000 | 205 | 0.5500 | 0.6300 | 166 | 1,019 | 59.5% | -0.01 | 0.0003 | -0.022 | |
| 157.70 | 164.30 | 1,027 | 57.0% | 0.98 | 0.0004 | 0.000 | 210 | 0.6100 | 0.7000 | 166 | 5,512 | 58.2% | -0.02 | 0.0004 | -0.024 | |
| 152.90 | 159.40 | 325 | 56.2% | 0.98 | 0.0004 | 0.000 | 215 | 0.6800 | 0.7700 | 1 | 683 | 57.0% | -0.02 | 0.0004 | -0.025 | |
| 149.70 | 152.90 | 1,339 | 55.3% | 0.98 | 0.0005 | -0.001 | 220 | 0.7600 | 0.8400 | 3 | 4,594 | 55.8% | -0.02 | 0.0005 | -0.027 | |
| 142.75 | 149.70 | 477 | 51.5% | 0.98 | 0.0005 | -0.004 | 225 | 0.7500 | 1.11 | 1,088 | 55.0% | -0.02 | 0.0006 | -0.029 | ||
| 137.95 | 144.85 | 876 | 51.0% | 0.97 | 0.0006 | -0.007 | 230 | 0.9500 | 1.08 | 36 | 7,226 | 53.8% | -0.03 | 0.0006 | -0.032 | |
| 134.90 | 138.05 | 1 | 384 | 49.1% | 0.97 | 0.0007 | -0.011 | 235 | 0.9600 | 1.39 | 25 | 2,804 | 53.0% | -0.03 | 0.0007 | -0.035 |
| 128.30 | 135.25 | 1 | 1,743 | 49.5% | 0.97 | 0.0008 | -0.014 | 240 | 1.18 | 1.34 | 159 | 7,372 | 51.7% | -0.03 | 0.0008 | -0.037 |
| 123.50 | 130.45 | 624 | 48.7% | 0.96 | 0.0009 | -0.018 | 245 | 1.35 | 1.51 | 144 | 3,644 | 50.9% | -0.04 | 0.0009 | -0.040 | |
| 121.25 | 124.90 | 56 | 3,266 | 53.3% | 0.96 | 0.0010 | -0.022 | 250 | 1.51 | 1.67 | 523 | 12.3K | 49.8% | -0.04 | 0.0010 | -0.044 |
| 111.45 | 114.00 | 1,715 | 46.4% | 0.95 | 0.0012 | -0.032 | 260 | 1.94 | 2.14 | 183 | 5,720 | 48.2% | -0.05 | 0.0012 | -0.052 | |
| 102.05 | 104.80 | 2,956 | 45.3% | 0.93 | 0.0015 | -0.043 | 270 | 2.53 | 2.74 | 127 | 6,423 | 46.8% | -0.07 | 0.0015 | -0.061 | |
| 93.00 | 95.80 | 2,456 | 44.6% | 0.92 | 0.0019 | -0.055 | 280 | 3.35 | 3.50 | 97 | 10.7K | 45.5% | -0.08 | 0.0019 | -0.071 | |
| 84.20 | 86.90 | 101 | 944 | 43.7% | 0.89 | 0.0023 | -0.068 | 290 | 4.35 | 4.65 | 94 | 6,959 | 44.6% | -0.11 | 0.0023 | -0.083 |
| 75.85 | 78.20 | 45 | 11.5K | 43.0% | 0.87 | 0.0027 | -0.083 | 300 | 5.75 | 5.95 | 1,711 | 28.5K | 43.7% | -0.13 | 0.0028 | -0.096 |
| 67.70 | 70.50 | 22 | 7,425 | 43.0% | 0.83 | 0.0032 | -0.098 | 310 | 7.30 | 7.75 | 220 | 11.4K | 43.1% | -0.17 | 0.0032 | -0.110 |
| 60.05 | 62.50 | 18 | 3,440 | 42.2% | 0.80 | 0.0037 | -0.112 | 320 | 9.65 | 10.00 | 990 | 8,230 | 42.5% | -0.21 | 0.0037 | -0.123 |
| 52.80 | 55.10 | 91 | 3,858 | 41.7% | 0.75 | 0.0041 | -0.126 | 330 | 12.35 | 12.70 | 1,053 | 10.3K | 42.1% | -0.25 | 0.0042 | -0.136 |
| 46.60 | 48.25 | 42 | 2,354 | 41.7% | 0.71 | 0.0046 | -0.139 | 340 | 15.50 | 15.90 | 120 | 5,303 | 41.7% | -0.30 | 0.0046 | -0.147 |
| 40.90 | 42.10 | 332 | 12.0K | 41.3% | 0.66 | 0.0049 | -0.149 | 350 | 19.20 | 19.65 | 532 | 16.0K | 41.5% | -0.35 | 0.0050 | -0.156 |
| 35.15 | 36.25 | 284 | 6,965 | 41.3% | 0.61 | 0.0052 | -0.157 | 360 | 23.50 | 24.00 | 829 | 13.6K | 41.2% | -0.40 | 0.0053 | -0.163 |
| 30.20 | 30.85 | 467 | 5,218 | 40.9% | 0.55 | 0.0053 | -0.162 | 370 | 28.40 | 28.90 | 576 | 5,717 | 41.0% | -0.45 | 0.0055 | -0.167 |
| 25.80 | 26.30 | 533 | 8,243 | 40.7% | 0.50 | 0.0054 | -0.163 | 380 | 33.85 | 34.40 | 104 | 8,728 | 40.8% | -0.51 | 0.0056 | -0.168 |
| 21.75 | 22.30 | 335 | 6,015 | 40.6% | 0.45 | 0.0053 | -0.162 | 390 | 39.85 | 40.45 | 28 | 5,752 | 40.7% | -0.56 | 0.0056 | -0.165 |
| 18.35 | 18.70 | 2,248 | 41.3K | 40.5% | 0.40 | 0.0052 | -0.158 | 400 | 46.35 | 47.20 | 48 | 11.3K | 40.8% | -0.61 | 0.0055 | -0.161 |
| 15.35 | 15.80 | 565 | 5,509 | 40.5% | 0.35 | 0.0050 | -0.152 | 410 | 52.95 | 55.20 | 1 | 3,491 | 41.1% | -0.66 | 0.0053 | -0.154 |
| 12.90 | 13.10 | 2,543 | 12.5K | 40.5% | 0.31 | 0.0048 | -0.144 | 420 | 60.60 | 62.40 | 22 | 3,701 | 41.0% | -0.71 | 0.0051 | -0.145 |
| 10.55 | 11.00 | 503 | 9,474 | 40.5% | 0.27 | 0.0045 | -0.135 | 430 | 68.50 | 70.70 | 4 | 4,622 | 41.5% | -0.75 | 0.0048 | -0.135 |
| 8.75 | 9.10 | 326 | 8,534 | 40.5% | 0.23 | 0.0041 | -0.126 | 440 | 76.60 | 79.00 | 10 | 3,543 | 41.5% | -0.79 | 0.0045 | -0.125 |
| 7.25 | 7.55 | 807 | 17.4K | 40.7% | 0.20 | 0.0038 | -0.115 | 450 | 85.25 | 87.65 | 14 | 2,930 | 41.8% | -0.83 | 0.0042 | -0.114 |
| 6.00 | 6.35 | 406 | 7,318 | 40.9% | 0.17 | 0.0034 | -0.105 | 460 | 94.15 | 96.55 | 2 | 1,452 | 42.2% | -0.86 | 0.0039 | -0.103 |
| 4.95 | 5.25 | 339 | 3,563 | 41.0% | 0.15 | 0.0031 | -0.096 | 470 | 103.35 | 105.70 | 9 | 906 | 42.7% | -0.89 | 0.0036 | -0.093 |
| 4.15 | 4.35 | 367 | 6,380 | 41.2% | 0.13 | 0.0028 | -0.087 | 480 | 112.00 | 115.60 | 14 | 2,129 | 43.1% | -0.91 | 0.0033 | -0.083 |
| 3.45 | 3.70 | 193 | 3,773 | 41.6% | 0.11 | 0.0025 | -0.079 | 490 | 119.80 | 126.65 | 48 | 582 | 43.5% | -0.93 | 0.0030 | -0.074 |
| 2.91 | 3.00 | 998 | 29.7K | 41.8% | 0.09 | 0.0022 | -0.071 | 500 | 131.15 | 135.85 | 30 | 2,340 | 46.8% | -0.95 | 0.0027 | -0.069 |
| 2.37 | 2.68 | 220 | 3,872 | 42.3% | 0.08 | 0.0020 | -0.064 | 510 | 140.75 | 145.95 | 8 | 639 | 48.4% | -0.96 | 0.0026 | -0.058 |
| 2.04 | 2.26 | 166 | 5,302 | 42.8% | 0.07 | 0.0017 | -0.058 | 520 | 149.20 | 155.75 | 3 | 704 | 46.4% | -0.98 | 0.0023 | -0.044 |
| 1.76 | 1.90 | 96 | 3,347 | 43.1% | 0.06 | 0.0016 | -0.053 | 530 | 158.90 | 165.80 | 3 | 392 | 47.5% | -0.99 | 0.0018 | -0.038 |
| 1.54 | 1.73 | 84 | 3,881 | 43.9% | 0.05 | 0.0014 | -0.048 | 540 | 168.40 | 175.60 | 273 | 45.8% | -0.99 | 0.0009 | -0.064 | |
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。