TSLA 期权链 Tesla, Inc.

到期日 Cboe delayed options data · 截至 16:05 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 ±19.5% (300.88–446.94) · ATM IV 42.3% · 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
186.00	191.00		25	67.4%	0.99	0.0003	0.000	190	0.5100	0.6900	3	283	57.8%	-0.01	0.0003	-0.016
180.60	186.30		4	64.1%	0.99	0.0003	0.000	195	0.5900	0.7400	6	60	56.7%	-0.01	0.0003	-0.018
176.55	181.30		52	64.9%	0.98	0.0003	0.000	200	0.7000	0.8400	17	840	56.0%	-0.02	0.0003	-0.019
166.65	171.65		6	61.0%	0.98	0.0004	-0.002	210	0.9100	1.09		501	54.5%	-0.02	0.0004	-0.023
157.50	162.10		20	59.7%	0.97	0.0005	-0.007	220	1.17	1.37		340	52.9%	-0.03	0.0005	-0.027
147.80	152.60		31	56.7%	0.97	0.0007	-0.013	230	1.44	1.79		808	51.4%	-0.03	0.0007	-0.032
138.15	142.20		70	51.8%	0.96	0.0008	-0.021	240	1.86	2.05	144	773	49.6%	-0.04	0.0008	-0.038
129.55	131.80	3	88	49.5%	0.95	0.0010	-0.029	250	2.40	2.64	115	1,584	48.4%	-0.05	0.0010	-0.045
120.25	123.20		41	49.0%	0.94	0.0012	-0.037	260	3.10	3.35	32	1,468	47.4%	-0.07	0.0012	-0.053
110.90	114.15	2	28	47.1%	0.92	0.0015	-0.047	270	3.90	4.35	23	1,258	46.5%	-0.08	0.0015	-0.062
102.20	105.50	2	128	46.4%	0.90	0.0018	-0.058	280	4.85	5.40	7	2,552	45.4%	-0.10	0.0018	-0.071
94.05	96.75		35	45.6%	0.88	0.0021	-0.069	290	6.45	6.90	204	1,619	45.1%	-0.12	0.0021	-0.082
86.00	88.45		489	45.0%	0.85	0.0024	-0.081	300	8.15	8.60	598	5,256	44.5%	-0.15	0.0024	-0.092
82.00	84.70	2	140	44.8%	0.84	0.0026	-0.086	305	9.15	9.60	3	610	44.3%	-0.17	0.0026	-0.097
78.00	80.90		709	44.5%	0.82	0.0027	-0.092	310	10.20	10.70	43	1,190	44.1%	-0.18	0.0028	-0.103
74.30	77.00		43	44.2%	0.81	0.0029	-0.098	315	11.40	11.85	30	568	43.9%	-0.20	0.0029	-0.108
70.80	73.35	9	890	44.1%	0.79	0.0030	-0.103	320	12.70	13.15	12	759	43.7%	-0.21	0.0031	-0.113
66.95	69.95	1	111	43.8%	0.77	0.0032	-0.108	325	13.95	14.55	4	465	43.4%	-0.23	0.0033	-0.118
63.50	66.50	3	567	43.6%	0.75	0.0033	-0.113	330	15.55	16.05	27	1,313	43.3%	-0.25	0.0034	-0.122
60.20	63.00	1	175	43.4%	0.73	0.0035	-0.118	335	17.40	17.65	18	598	43.3%	-0.27	0.0036	-0.127
57.05	59.80	5	520	43.4%	0.72	0.0036	-0.123	340	18.80	19.40	56	869	43.0%	-0.29	0.0037	-0.131
53.75	56.80	3	140	43.2%	0.70	0.0038	-0.127	345	20.80	21.30	29	524	43.0%	-0.31	0.0038	-0.134
51.20	52.85	10	1,442	42.8%	0.68	0.0039	-0.130	350	22.80	23.25	5	2,851	43.0%	-0.33	0.0040	-0.138
48.00	49.75	2	354	42.3%	0.66	0.0040	-0.134	355	24.55	25.30	3	541	42.6%	-0.35	0.0041	-0.141
45.55	47.25	24	1,138	42.6%	0.63	0.0041	-0.137	360	27.05	27.45	3	592	42.7%	-0.37	0.0042	-0.143
43.10	44.25	78	674	42.4%	0.61	0.0041	-0.139	365	29.20	29.75	29	315	42.5%	-0.40	0.0043	-0.146
40.80	41.70	18	551	42.5%	0.59	0.0042	-0.141	370	31.75	32.15	26	529	42.4%	-0.42	0.0044	-0.147
38.35	39.10	25	925	42.3%	0.57	0.0043	-0.143	375	33.90	34.70	129	589	42.2%	-0.44	0.0044	-0.149
36.05	36.75	102	1,230	42.3%	0.55	0.0043	-0.144	380	36.45	37.35	1	640	42.1%	-0.46	0.0045	-0.150
33.85	34.70	26	365	42.3%	0.53	0.0043	-0.145	385	39.25	40.05		407	42.0%	-0.48	0.0045	-0.150
31.65	32.35	60	790	42.1%	0.51	0.0044	-0.145	390	42.25	42.95	10	360	42.1%	-0.51	0.0046	-0.150
30.05	30.30	26	277	42.0%	0.49	0.0044	-0.145	395	45.15	45.90		96	42.0%	-0.53	0.0046	-0.150
28.10	28.45	140	2,243	42.2%	0.47	0.0044	-0.145	400	48.20	49.00		238	41.9%	-0.55	0.0046	-0.149
26.25	26.60	31	997	42.1%	0.45	0.0043	-0.144	405	51.45	52.30		47	42.0%	-0.57	0.0046	-0.148
24.30	24.85	29	540	41.9%	0.43	0.0043	-0.143	410	54.65	55.70		293	41.9%	-0.59	0.0045	-0.147
22.75	23.25	2	555	41.9%	0.41	0.0043	-0.141	415	57.90	59.45		47	42.0%	-0.61	0.0045	-0.145
21.40	21.70	68	893	42.0%	0.39	0.0042	-0.139	420	61.20	63.45		30	42.2%	-0.63	0.0045	-0.143
19.90	20.35	2	394	42.0%	0.37	0.0041	-0.137	425	63.70	66.90		45	41.4%	-0.65	0.0044	-0.141
18.30	19.00	10	935	41.8%	0.35	0.0041	-0.135	430	68.45	70.80	1	826	42.2%	-0.67	0.0044	-0.138
17.35	17.80	3	439	42.1%	0.33	0.0040	-0.132	435	72.20	74.60	1	41	42.3%	-0.69	0.0043	-0.136
16.15	16.50	2	5,438	42.0%	0.32	0.0039	-0.130	440	75.05	78.25		92	41.5%	-0.71	0.0042	-0.133
15.00	15.40	13	391	42.0%	0.30	0.0038	-0.127	445	80.00	82.25		13	42.2%	-0.73	0.0042	-0.130
14.00	14.20	46	6,531	41.9%	0.28	0.0037	-0.123	450	82.80	86.35		132	41.4%	-0.74	0.0041	-0.126
12.90	13.35	3	987	41.9%	0.27	0.0036	-0.120	455	88.00	90.25		1	42.2%	-0.76	0.0040	-0.123
12.10	12.40	12	585	42.0%	0.25	0.0035	-0.117	460	92.30	94.70		3	42.6%	-0.78	0.0039	-0.119
11.15	11.55		269	41.9%	0.24	0.0034	-0.114	465	95.55	98.85		4	41.8%	-0.79	0.0038	-0.116
10.40	10.75	6	422	42.0%	0.23	0.0033	-0.110	470	100.75	103.20		2	42.6%	-0.81	0.0037	-0.112
9.55	9.90	2	3,179	41.9%	0.21	0.0032	-0.106	475	104.30	107.50		7	42.0%	-0.82	0.0036	-0.109
9.00	9.30	7	809	42.1%	0.20	0.0031	-0.103	480	109.50	111.90		87	42.8%	-0.83	0.0035	-0.105
8.25	8.65	6	317	42.0%	0.19	0.0030	-0.100	485	114.00	116.20		5	42.8%	-0.85	0.0034	-0.102
7.65	8.10	2	430	42.1%	0.18	0.0029	-0.096	490	117.40	120.85		2	41.8%	-0.86	0.0033	-0.098
7.15	7.50	1	1,101	42.2%	0.17	0.0028	-0.093	495	121.95	125.35		4	41.8%	-0.87	0.0032	-0.095
6.70	7.00	77	3,089	42.3%	0.16	0.0026	-0.089	500	126.70	129.80		59	41.9%	-0.88	0.0031	-0.092
5.75	6.05	25	1,113	42.4%	0.14	0.0024	-0.083	510	136.15	139.25		60	42.4%	-0.90	0.0030	-0.085
5.05	5.25	5	4,362	42.6%	0.13	0.0022	-0.076	520	143.95	149.60		30	41.1%	-0.92	0.0028	-0.076
4.35	4.60	12	839	42.8%	0.11	0.0020	-0.071	530	153.55	158.55		9		-0.94	0.0027	-0.069
3.80	4.05	1	289	43.0%	0.10	0.0019	-0.065	540	163.25	168.25		9		-0.96	0.0025	-0.070
3.25	3.55	33	488	43.1%	0.09	0.0017	-0.060	550	173.10	178.30		117		-0.97	0.0023	-0.069
2.88	3.35	1	149	43.8%	0.08	0.0016	-0.056	560	182.95	188.60		1		-0.98	0.0019	-0.067

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