TSLA · 2026-09-25
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 2026-09-25；共 252 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260925C00490000 | 看涨 Call | 490.00 | $0.01 | $0.03 | $0.01 | 638 | 376 | 72.91% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:27:52 |
| TSLA260925P00490000 | 看跌 Put | 490.00 | $121.65 | $128.40 | $127.36 | 1 | 1 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:47:10 |
| TSLA260925C00495000 | 看涨 Call | 495.00 | $0.01 | $0.03 | $0.01 | 49 | 552 | 75.15% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:21:28 |
| TSLA260925P00495000 | 看跌 Put | 495.00 | $126.70 | $133.45 | $132.38 | 1 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:47:10 |
| TSLA260925C00500000 | 看涨 Call | 500.00 | $0.01 | $0.03 | $0.02 | 953 | 2395 | 77.37% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:48:46 |
| TSLA260925P00500000 | 看跌 Put | 500.00 | $132.70 | $138.35 | $136.45 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T15:55:50 |
| TSLA260925C00505000 | 看涨 Call | 505.00 | $0.01 | $0.03 | $0.01 | 98 | 243 | 79.56% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:27:59 |
| TSLA260925P00505000 | 看跌 Put | 505.00 | $136.70 | $144.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00510000 | 看涨 Call | 510.00 | $0.01 | $0.02 | $0.01 | 1546 | 105 | 79.76% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:17 |
| TSLA260925P00510000 | 看跌 Put | 510.00 | $142.10 | $148.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00515000 | 看涨 Call | 515.00 | $0.00 | $0.02 | $0.02 | 5466 | 190 | 81.85% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| TSLA260925P00515000 | 看跌 Put | 515.00 | $146.70 | $154.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00520000 | 看涨 Call | 520.00 | $0.00 | $0.02 | $0.02 | 8674 | 205 | 81.24% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:57:44 |
| TSLA260925P00520000 | 看跌 Put | 520.00 | $152.50 | $158.60 | $163.10 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-28T09:42:20 |
| TSLA260925C00525000 | 看涨 Call | 525.00 | $0.00 | $0.02 | $0.01 | 5525 | 2103 | 83.23% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:30 |
| TSLA260925P00525000 | 看跌 Put | 525.00 | $156.70 | $163.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00530000 | 看涨 Call | 530.00 | $0.00 | $0.02 | $0.01 | 3273 | 138 | 85.19% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:11:05 |
| TSLA260925P00530000 | 看跌 Put | 530.00 | $162.50 | $168.40 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00535000 | 看涨 Call | 535.00 | $0.00 | $0.01 | $0.01 | 2131 | 44 | 82.80% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:07:59 |
| TSLA260925P00535000 | 看跌 Put | 535.00 | $166.70 | $173.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00540000 | 看涨 Call | 540.00 | $0.00 | $0.02 | $0.02 | 1228 | 20 | 89.05% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:29:31 |
| TSLA260925P00540000 | 看跌 Put | 540.00 | $172.15 | $178.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00545000 | 看涨 Call | 545.00 | $0.00 | $0.02 | $0.01 | 938 | 39 | 90.95% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:41:06 |
| TSLA260925P00545000 | 看跌 Put | 545.00 | $176.70 | $183.60 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00550000 | 看涨 Call | 550.00 | $0.00 | $0.02 | $0.01 | 892 | 167 | 92.82% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:36:35 |
| TSLA260925P00550000 | 看跌 Put | 550.00 | $182.65 | $188.30 | $179.39 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:26:33 |
| TSLA260925C00555000 | 看涨 Call | 555.00 | $0.00 | $0.02 | $0.01 | 272 | 90 | 94.68% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:38:26 |
| TSLA260925P00555000 | 看跌 Put | 555.00 | $186.70 | $193.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00560000 | 看涨 Call | 560.00 | $0.00 | $0.02 | $0.01 | 275 | 50 | 96.51% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:38:27 |
| TSLA260925P00560000 | 看跌 Put | 560.00 | $192.50 | $198.40 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00565000 | 看涨 Call | 565.00 | $0.00 | $0.01 | $0.02 | 11 | 21 | 93.53% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:01:16 |
| TSLA260925P00565000 | 看跌 Put | 565.00 | $196.70 | $203.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00570000 | 看涨 Call | 570.00 | $0.00 | $0.01 | $0.01 | 10 | 37 | 95.25% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:43:33 |
| TSLA260925P00570000 | 看跌 Put | 570.00 | $202.45 | $208.60 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00575000 | 看涨 Call | 575.00 | $0.00 | $0.01 | $0.01 | 58 | 41 | 96.95% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:43:04 |
| TSLA260925P00575000 | 看跌 Put | 575.00 | $206.70 | $213.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00580000 | 看涨 Call | 580.00 | $0.00 | $0.01 | $0.01 | 32 | 118 | 98.64% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:36:22 |
| TSLA260925P00580000 | 看跌 Put | 580.00 | $212.50 | $218.40 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00585000 | 看涨 Call | 585.00 | $0.00 | $0.01 | $0.02 | 22 | 213 | 100.31% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:48:08 |
| TSLA260925P00585000 | 看跌 Put | 585.00 | $216.70 | $223.80 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00590000 | 看涨 Call | 590.00 | $0.00 | $0.02 | $0.01 | 0 | 90 | 107.11% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T15:57:12 |
| TSLA260925P00590000 | 看跌 Put | 590.00 | $222.50 | $228.40 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00595000 | 看涨 Call | 595.00 | $0.00 | $0.01 | $0.01 | 0 | 22 | 103.60% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T15:51:15 |
| TSLA260925P00595000 | 看跌 Put | 595.00 | $226.70 | $233.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00600000 | 看涨 Call | 600.00 | $0.00 | $0.01 | $0.02 | 0 | 421 | 105.21% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:51:22 |
| TSLA260925P00600000 | 看跌 Put | 600.00 | $232.65 | $239.15 | $0.00 | 0 | 0 | 139.29% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00605000 | 看涨 Call | 605.00 | $0.00 | $0.01 | $0.01 | 0 | 1804 | 106.82% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T13:28:15 |
| TSLA260925P00605000 | 看跌 Put | 605.00 | $236.70 | $244.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00610000 | 看涨 Call | 610.00 | $0.00 | $0.01 | $0.03 | 0 | 385 | 108.41% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:36:47 |
| TSLA260925P00610000 | 看跌 Put | 610.00 | $242.50 | $249.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00615000 | 看涨 Call | 615.00 | $0.00 | $0.01 | $0.01 | 0 | 2075 | 109.98% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:31:04 |
| TSLA260925P00615000 | 看跌 Put | 615.00 | $246.70 | $253.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |