TSLA 期权链 Tesla, Inc.

到期日 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 ±19.6% (294.89–438.29) · ATM IV 42.1% · P/C 未平仓量 0.61

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
183.10	189.80	1	1	51.0%	0.99	0.0003	0.000	185	0.3300	0.8400	1	76	58.3%	-0.01	0.0003	-0.016
178.50	184.95		25	53.6%	0.99	0.0003	0.000	190	0.4000	0.8800	1	283	57.1%	-0.01	0.0003	-0.018
173.55	180.15		4	52.4%	0.98	0.0003	0.000	195	0.5000	0.9700	2	60	56.3%	-0.02	0.0003	-0.019
168.90	175.30	1	52	53.0%	0.98	0.0004	0.000	200	0.7000	1.04	3	840	55.8%	-0.02	0.0004	-0.021
159.30	165.70	1	6	51.9%	0.98	0.0005	-0.005	210	0.9400	1.29		501	54.2%	-0.02	0.0005	-0.025
150.10	156.00	2	20	51.5%	0.97	0.0006	-0.010	220	1.19	1.59	11	340	52.4%	-0.03	0.0006	-0.029
139.95	146.65		31	48.4%	0.96	0.0007	-0.017	230	1.24	1.80	15	808	49.4%	-0.04	0.0007	-0.035
130.90	136.70		70	46.8%	0.95	0.0009	-0.024	240	1.93	2.32	47	773	49.0%	-0.05	0.0009	-0.041
122.80	126.40	5	88	46.2%	0.94	0.0011	-0.033	250	2.70	3.05	30	1,584	48.4%	-0.06	0.0011	-0.048
113.75	117.30		41	45.5%	0.93	0.0014	-0.042	260	3.35	3.95	23	1,468	47.4%	-0.07	0.0014	-0.056
104.90	108.45	1	28	44.9%	0.91	0.0016	-0.051	270	4.35	4.85	28	1,258	46.4%	-0.09	0.0016	-0.065
96.30	99.85	1	128	44.4%	0.89	0.0019	-0.062	280	5.30	6.10	19	2,552	45.2%	-0.11	0.0020	-0.075
88.30	91.25		35	44.0%	0.87	0.0022	-0.073	290	7.05	7.60	38	1,619	45.0%	-0.14	0.0023	-0.085
80.40	83.00	7	489	43.4%	0.84	0.0026	-0.084	300	9.10	9.50	128	5,256	44.5%	-0.17	0.0026	-0.095
76.65	79.50	3	140	43.5%	0.82	0.0028	-0.090	305	10.15	10.60	3	610	44.2%	-0.18	0.0028	-0.100
72.65	75.80	4	709	43.2%	0.81	0.0029	-0.095	310	11.35	11.80	23	1,190	44.0%	-0.20	0.0030	-0.105
68.95	72.00	7	43	42.9%	0.79	0.0031	-0.101	315	12.65	13.10	18	568	43.9%	-0.21	0.0032	-0.110
65.90	68.30	16	890	43.0%	0.77	0.0032	-0.106	320	14.00	14.50	11	759	43.6%	-0.23	0.0033	-0.115
61.95	65.15	4	111	42.7%	0.75	0.0034	-0.111	325	15.50	15.95	19	465	43.5%	-0.25	0.0035	-0.120
58.60	61.85	42	567	42.6%	0.73	0.0035	-0.116	330	17.05	17.60	100	1,313	43.3%	-0.27	0.0036	-0.124
55.40	58.60	2	175	42.6%	0.72	0.0037	-0.120	335	18.80	19.30	9	598	43.2%	-0.29	0.0038	-0.128
52.30	55.50		520	42.5%	0.70	0.0038	-0.124	340	20.60	21.15	89	869	43.0%	-0.31	0.0039	-0.132
49.30	52.50	2	140	42.4%	0.67	0.0039	-0.128	345	22.55	23.10	47	524	42.9%	-0.33	0.0040	-0.135
47.25	48.95	81	1,442	42.4%	0.65	0.0040	-0.131	350	24.65	25.15	65	2,851	42.8%	-0.35	0.0042	-0.138
45.20	46.00	44	354	42.6%	0.63	0.0041	-0.134	355	26.75	27.35	23	541	42.7%	-0.38	0.0043	-0.141
42.45	43.50	201	1,138	42.5%	0.61	0.0042	-0.137	360	29.05	29.70	34	592	42.5%	-0.40	0.0044	-0.143
39.00	40.85	122	674	41.9%	0.59	0.0043	-0.139	365	31.50	32.05	12	315	42.4%	-0.42	0.0044	-0.145
37.45	38.30	55	551	42.1%	0.57	0.0043	-0.140	370	34.00	34.65	106	529	42.4%	-0.44	0.0045	-0.146
35.35	35.90	27	925	42.2%	0.55	0.0044	-0.141	375	36.65	37.30	53	589	42.3%	-0.46	0.0046	-0.147
32.90	33.60	155	1,230	42.0%	0.53	0.0044	-0.142	380	39.45	40.10	80	640	42.2%	-0.49	0.0046	-0.147
30.85	31.55	33	365	41.9%	0.50	0.0044	-0.142	385	42.30	43.00		407	42.2%	-0.51	0.0046	-0.147
28.85	29.60	119	790	41.9%	0.48	0.0044	-0.142	390	45.35	46.00	22	360	42.1%	-0.53	0.0046	-0.147
26.95	27.65	10	277	41.8%	0.46	0.0044	-0.142	395	48.35	49.15	21	96	42.0%	-0.55	0.0046	-0.146
25.25	26.00	329	2,243	41.8%	0.44	0.0044	-0.141	400	51.55	52.35	6	238	42.1%	-0.57	0.0046	-0.145
23.45	24.15	3	997	41.8%	0.42	0.0044	-0.140	405	54.95	55.70	27	47	42.0%	-0.60	0.0046	-0.144
21.85	22.55	33	540	41.7%	0.40	0.0043	-0.138	410	58.20	59.15	7	293	42.0%	-0.62	0.0046	-0.142
20.40	21.05	7	555	41.7%	0.38	0.0042	-0.136	415	60.75	64.20		47	42.3%	-0.64	0.0045	-0.140
19.00	19.65	211	893	41.7%	0.36	0.0042	-0.134	420	64.40	67.85		30	42.3%	-0.66	0.0045	-0.138
17.70	18.35	11	394	41.7%	0.35	0.0041	-0.132	425	68.10	71.60	1	45	42.3%	-0.68	0.0044	-0.135
16.50	17.10	55	935	41.7%	0.33	0.0040	-0.129	430	72.70	74.95	6	826	42.6%	-0.69	0.0043	-0.133
15.35	15.90	8	439	41.7%	0.31	0.0039	-0.126	435	75.80	79.35	9	41	42.4%	-0.71	0.0043	-0.130
14.25	14.80	323	5,438	41.7%	0.30	0.0038	-0.123	440	80.40	82.75	10	92	42.5%	-0.73	0.0042	-0.127
13.25	13.85	7	391	41.8%	0.28	0.0037	-0.120	445	83.85	87.35	1	13	42.6%	-0.75	0.0041	-0.123
12.55	12.90	429	6,531	42.0%	0.26	0.0036	-0.117	450	88.00	91.50		132	42.6%	-0.76	0.0040	-0.120
11.45	11.95	7	987	41.8%	0.25	0.0035	-0.114	455	92.25	95.70		1	42.8%	-0.78	0.0039	-0.117
10.65	11.20	16	585	41.9%	0.24	0.0034	-0.111	460	96.50	99.95		3	42.9%	-0.80	0.0038	-0.113
9.90	10.40	3	269	41.9%	0.22	0.0033	-0.107	465	100.85	104.25		4	43.0%	-0.81	0.0037	-0.110
9.15	9.65	16	422	41.9%	0.21	0.0032	-0.104	470	105.25	108.60		2	43.1%	-0.82	0.0036	-0.107
8.50	9.00	6	3,179	42.0%	0.20	0.0031	-0.100	475	109.70	113.05		7	43.3%	-0.84	0.0036	-0.103
7.90	8.40	3	809	42.1%	0.19	0.0030	-0.097	480	114.25	117.50		87	43.4%	-0.85	0.0034	-0.100
7.30	7.85	5	317	42.1%	0.18	0.0029	-0.094	485	118.80	122.00		5	43.6%	-0.86	0.0034	-0.097
6.80	7.30	33	430	42.2%	0.17	0.0028	-0.090	490	123.75	126.45	2	2	44.0%	-0.88	0.0033	-0.093
6.35	6.85	9	1,101	42.3%	0.16	0.0026	-0.087	495	128.05	131.20	2	4	44.0%	-0.89	0.0032	-0.089
5.95	6.35	49	3,089	42.4%	0.15	0.0025	-0.084	500	132.45	136.40		59	44.6%	-0.90	0.0031	-0.086
5.10	5.55	641	1,113	42.6%	0.13	0.0023	-0.078	510	141.65	146.90	14	60	46.2%	-0.92	0.0029	-0.079
4.45	4.85	61	4,362	42.8%	0.12	0.0021	-0.072	520	149.80	156.75	6	30	45.3%	-0.94	0.0028	-0.076
3.85	4.25	1	839	43.0%	0.10	0.0020	-0.067	530	159.45	166.40	2	9	45.9%	-0.95	0.0026	-0.072
3.30	4.00		289	43.6%	0.09	0.0018	-0.062	540	169.20	176.15		9	46.6%	-0.97	0.0024	-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。

波动率微笑 — Feb 19, 2027

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

TSLA 期权链 Tesla, Inc.

波动率微笑 — Feb 19, 2027

非必需消费品

ETF

科技

金融服务

工业

必需消费品