TSLA 期权链 Tesla, Inc.

到期日 Cboe delayed options data · 截至 15:05 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 ±23.9% (278.72–453.72) · ATM IV 42.9% · P/C 未平仓量 0.87

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
184.20	189.40			52.9%	0.98	0.0003	0.000	185	0.8500	1.37		41	53.7%	-0.02	0.0003	-0.018
179.50	184.65			52.4%	0.98	0.0004	0.000	190	0.9900	1.35	5	274	52.4%	-0.02	0.0004	-0.019
174.90	179.70			51.4%	0.98	0.0004	0.000	195	1.17	1.71		20	52.5%	-0.02	0.0004	-0.021
170.05	175.20		7	51.0%	0.97	0.0005	-0.001	200	1.40	1.87	1	244	51.9%	-0.03	0.0005	-0.023
165.40	170.70		3	51.1%	0.97	0.0005	-0.004	205	1.68	2.05		107	51.5%	-0.03	0.0005	-0.025
160.85	165.85		6	50.3%	0.97	0.0006	-0.007	210	1.90	2.29	2	247	50.8%	-0.04	0.0006	-0.028
156.70	161.40		2	51.3%	0.96	0.0007	-0.010	215	2.14	2.64		6	50.4%	-0.04	0.0007	-0.030
152.55	156.10		1	50.1%	0.96	0.0007	-0.013	220	2.45	2.93		300	50.0%	-0.04	0.0007	-0.033
148.55	152.00		4	51.8%	0.95	0.0008	-0.016	225	2.80	3.15	2	1,001	49.3%	-0.05	0.0008	-0.036
144.60	146.85		2	50.9%	0.95	0.0009	-0.020	230	3.15	3.50	15	155	48.7%	-0.06	0.0009	-0.038
140.15	142.30		7	50.4%	0.94	0.0010	-0.023	235	3.55	3.80	8	530	48.1%	-0.06	0.0010	-0.042
135.65	137.85		1	50.0%	0.93	0.0011	-0.027	240	4.00	4.55		148	48.2%	-0.07	0.0011	-0.045
131.20	133.45		7	49.4%	0.93	0.0012	-0.031	245	4.50	5.20		11	48.0%	-0.08	0.0012	-0.048
126.60	129.05		65	48.3%	0.92	0.0012	-0.035	250	5.00	5.60	2	197	47.3%	-0.08	0.0013	-0.051
122.50	124.75		18	48.1%	0.91	0.0014	-0.039	255	5.65	6.25		69	47.1%	-0.09	0.0014	-0.055
118.55	120.50		5	48.0%	0.90	0.0015	-0.043	260	6.25	6.70	32	2,122	46.5%	-0.10	0.0015	-0.059
114.40	116.30		24	47.6%	0.89	0.0016	-0.047	265	6.95	7.75		293	46.5%	-0.11	0.0016	-0.062
110.15	112.15		1	47.0%	0.88	0.0017	-0.052	270	7.70	8.25	4	524	45.9%	-0.12	0.0017	-0.066
106.10	107.95		3	46.5%	0.87	0.0018	-0.056	275	8.50	9.50	1	134	45.9%	-0.13	0.0018	-0.070
102.20	103.95		2	46.3%	0.86	0.0019	-0.060	280	9.45	9.95	3	1,160	45.2%	-0.14	0.0020	-0.073
98.10	100.05		1	45.8%	0.85	0.0020	-0.064	285	10.40	11.55	2	360	45.4%	-0.16	0.0021	-0.077
94.55	96.25		20	45.9%	0.83	0.0021	-0.068	290	11.50	12.05	5	682	44.8%	-0.17	0.0022	-0.081
90.85	92.50			45.6%	0.82	0.0023	-0.072	295	12.70	13.95	4	134	45.1%	-0.18	0.0023	-0.085
86.25	88.85	8	71	45.4%	0.81	0.0024	-0.076	300	13.85	14.75	207	289	44.5%	-0.20	0.0024	-0.088
82.85	85.35		9	45.2%	0.79	0.0025	-0.080	305	15.25	16.20	1	1,095	44.5%	-0.21	0.0026	-0.092
80.20	81.85	2	26	45.0%	0.78	0.0026	-0.084	310	16.50	17.65	6	604	44.2%	-0.23	0.0027	-0.095
76.80	78.50	4	2	44.8%	0.76	0.0027	-0.088	315	18.15	19.30	1	238	44.2%	-0.24	0.0028	-0.098
73.50	75.20	3	14	44.6%	0.75	0.0028	-0.091	320	19.70	20.95	1	275	44.0%	-0.26	0.0029	-0.101
70.25	72.00	1	4	44.4%	0.73	0.0029	-0.095	325	21.25	22.50	11	256	43.7%	-0.27	0.0030	-0.104
67.15	68.90	2	14	44.3%	0.72	0.0030	-0.098	330	23.00	24.15	5	407	43.4%	-0.29	0.0031	-0.107
64.10	65.90	1	16	44.1%	0.70	0.0031	-0.101	335	25.05	26.40	3	94	43.5%	-0.31	0.0032	-0.110
61.20	62.95	2	69	44.0%	0.68	0.0032	-0.103	340	27.00	28.30	12	682	43.4%	-0.32	0.0033	-0.112
58.35	60.15	4	44	43.9%	0.67	0.0032	-0.106	345	29.00	30.30	19	156	43.1%	-0.34	0.0034	-0.114
55.55	56.65	45	75	43.3%	0.65	0.0033	-0.108	350	31.40	32.55	8	437	43.2%	-0.36	0.0035	-0.116
53.10	54.00	9	58	43.4%	0.63	0.0034	-0.110	355	33.30	34.90	1	133	42.9%	-0.38	0.0035	-0.118
50.40	51.50	18	189	43.3%	0.61	0.0034	-0.112	360	35.60	37.35	2	447	42.8%	-0.40	0.0036	-0.119
48.20	48.75	20	116	43.1%	0.60	0.0035	-0.114	365	38.30	39.75	12	686	42.8%	-0.42	0.0037	-0.121
45.80	46.45	44	138	43.0%	0.58	0.0035	-0.115	370	40.90	42.35		160	42.7%	-0.43	0.0037	-0.122
43.55	44.15	8	68	43.0%	0.56	0.0036	-0.116	375	43.40	45.20	1	461	42.6%	-0.45	0.0038	-0.122
41.35	42.00	9	634	42.9%	0.54	0.0036	-0.117	380	46.65	48.10		434	42.8%	-0.47	0.0038	-0.123
39.30	40.00	2	118	42.9%	0.53	0.0036	-0.118	385	49.05	50.85		44	42.5%	-0.49	0.0038	-0.123
37.40	38.00	16	215	42.9%	0.51	0.0036	-0.118	390	52.30	53.85		792	42.5%	-0.51	0.0038	-0.123
35.45	36.10	6	61	42.9%	0.49	0.0036	-0.118	395	55.60	57.30		242	42.8%	-0.52	0.0038	-0.123
33.70	34.30	150	2,176	42.9%	0.48	0.0036	-0.118	400	58.35	60.15		56	42.4%	-0.54	0.0039	-0.123
32.00	32.60	7	263	42.8%	0.46	0.0036	-0.118	405	61.95	63.60		26	42.7%	-0.56	0.0039	-0.123
30.35	30.90	31	351	42.8%	0.44	0.0036	-0.117	410	65.20	67.00		77	42.6%	-0.58	0.0039	-0.122
28.70	29.30	8	840	42.8%	0.43	0.0036	-0.117	415	68.55	71.60		10	43.2%	-0.59	0.0038	-0.121
27.20	27.80	13	553	42.8%	0.41	0.0035	-0.116	420	71.80	74.10	12	76	42.5%	-0.61	0.0038	-0.120
25.75	26.40	3	399	42.8%	0.40	0.0035	-0.115	425	75.10	78.50			42.8%	-0.63	0.0038	-0.119
24.45	25.05	139	5,829	42.9%	0.38	0.0035	-0.114	430	79.10	82.45	1	7	43.2%	-0.64	0.0038	-0.118
23.25	23.75	3	104	42.8%	0.37	0.0034	-0.113	435	82.40	86.90		5	43.3%	-0.66	0.0038	-0.116
22.05	22.55	4	54	42.9%	0.35	0.0034	-0.111	440	86.20	89.55		9	42.7%	-0.68	0.0037	-0.115
20.85	21.35		1,028	42.9%	0.34	0.0033	-0.110	445	90.55	94.60		3	43.7%	-0.69	0.0037	-0.113
19.80	20.30	1	81	42.9%	0.33	0.0033	-0.108	450	94.05	97.25		10	42.7%	-0.71	0.0036	-0.111
18.75	19.25		411	42.9%	0.31	0.0032	-0.106	455	97.85	102.55		1	43.4%	-0.72	0.0036	-0.109
17.80	18.25	1	258	42.9%	0.30	0.0032	-0.105	460	102.00	106.65		1	43.5%	-0.73	0.0036	-0.107
16.85	17.30	14	140	43.0%	0.29	0.0031	-0.103	465	106.30	109.85		1	43.1%	-0.75	0.0035	-0.105
15.95	16.45	1	2,067	43.0%	0.28	0.0030	-0.101	470	110.20	114.95		1	43.6%	-0.76	0.0034	-0.103
15.05	15.50		84	43.1%	0.27	0.0030	-0.099	475	114.70	119.20		6	43.9%	-0.77	0.0034	-0.101
14.20	14.70	1	436	43.1%	0.26	0.0029	-0.097	480	118.80	123.50		2	43.9%	-0.79	0.0034	-0.099
13.55	13.95		259	43.1%	0.24	0.0028	-0.095	485	122.95	127.85			43.8%	-0.80	0.0033	-0.097
12.80	13.30		24	43.2%	0.23	0.0028	-0.093	490	127.35	132.25			44.0%	-0.81	0.0032	-0.095
12.10	12.55		45	43.2%	0.22	0.0027	-0.091	495	131.80	136.70			44.1%	-0.82	0.0032	-0.092
11.50	11.90	4	1,040	43.2%	0.22	0.0026	-0.088	500	136.20	140.30		9	43.5%	-0.83	0.0031	-0.090
10.90	11.30		209	43.3%	0.21	0.0026	-0.086	505	140.75	145.65			44.3%	-0.84	0.0031	-0.088
10.25	10.60	1	379	43.3%	0.20	0.0025	-0.084	510	145.40	149.45			43.9%	-0.86	0.0030	-0.086
9.80	10.15		16	43.5%	0.19	0.0024	-0.082	515	150.05	154.80		1	44.7%	-0.87	0.0030	-0.084
9.25	9.65		82	43.5%	0.18	0.0024	-0.080	520	154.65	159.40		1	44.9%	-0.88	0.0029	-0.082
8.80	9.15		231	43.6%	0.17	0.0023	-0.078	525	159.15	164.05		1	44.9%	-0.89	0.0029	-0.079
8.35	8.70		92	43.6%	0.17	0.0022	-0.076	530	163.70	168.15		1	44.3%	-0.89	0.0028	-0.077
7.90	8.25		100	43.7%	0.16	0.0022	-0.074	535	168.30	172.55			43.9%	-0.90	0.0028	-0.075
7.50	7.85	1	22	43.8%	0.15	0.0021	-0.072	540	173.15	178.15		1	45.2%	-0.91	0.0028	-0.072
7.05	7.50		103	43.8%	0.15	0.0020	-0.070	545	177.95	182.90		2	45.5%	-0.92	0.0027	-0.068

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 — Apr 16, 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 — Apr 16, 2027

非必需消费品

ETF

科技

金融服务

工业

必需消费品