TSLA · 2026-10-02
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 2026-10-02；共 254 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA261002C00485000 | 看涨 Call | 485.00 | $0.09 | $0.11 | $0.09 | 1 | 74 | 58.56% | 0.01 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:48:33 |
| TSLA261002P00485000 | 看跌 Put | 485.00 | $116.70 | $123.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261002C00490000 | 看涨 Call | 490.00 | $0.08 | $0.10 | $0.10 | 5 | 261 | 59.68% | 0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:39:35 |
| TSLA261002P00490000 | 看跌 Put | 490.00 | $121.70 | $128.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261002C00495000 | 看涨 Call | 495.00 | $0.07 | $0.09 | $0.08 | 28 | 318 | 60.68% | 0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:52:49 |
| TSLA261002P00495000 | 看跌 Put | 495.00 | $126.70 | $133.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261002C00500000 | 看涨 Call | 500.00 | $0.07 | $0.09 | $0.07 | 95 | 1184 | 62.43% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:18:20 |
| TSLA261002P00500000 | 看跌 Put | 500.00 | $131.70 | $138.70 | $136.28 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-10T15:58:48 |
| TSLA261002C00505000 | 看涨 Call | 505.00 | $0.06 | $0.08 | $0.06 | 1 | 229 | 63.25% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:53:06 |
| TSLA261002P00505000 | 看跌 Put | 505.00 | $136.70 | $143.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261002C00510000 | 看涨 Call | 510.00 | $0.05 | $0.08 | $0.07 | 10 | 410 | 64.93% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:34:11 |
| TSLA261002P00510000 | 看跌 Put | 510.00 | $141.70 | $148.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261002C00515000 | 看涨 Call | 515.00 | $0.05 | $0.07 | $0.06 | 1 | 360 | 65.55% | 0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:48:02 |
| TSLA261002P00515000 | 看跌 Put | 515.00 | $146.70 | $153.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261002C00520000 | 看涨 Call | 520.00 | $0.05 | $0.07 | $0.07 | 130 | 363 | 67.17% | 0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:32 |
| TSLA261002P00520000 | 看跌 Put | 520.00 | $151.70 | $158.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261002C00525000 | 看涨 Call | 525.00 | $0.04 | $0.06 | $0.05 | 10 | 66 | 67.54% | 0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:21:31 |
| TSLA261002P00525000 | 看跌 Put | 525.00 | $156.70 | $163.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261002C00530000 | 看涨 Call | 530.00 | $0.04 | $0.06 | $0.04 | 1 | 187 | 69.10% | 0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:53:06 |
| TSLA261002P00530000 | 看跌 Put | 530.00 | $162.15 | $168.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261002C00535000 | 看涨 Call | 535.00 | $0.04 | $0.06 | $0.04 | 10 | 22 | 70.64% | 0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:23:09 |
| TSLA261002P00535000 | 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 |
| TSLA261002C00540000 | 看涨 Call | 540.00 | $0.04 | $0.05 | $0.18 | 0 | 260 | 71.43% | 0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-16T15:28:51 |
| TSLA261002P00540000 | 看跌 Put | 540.00 | $171.70 | $178.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261002C00545000 | 看涨 Call | 545.00 | $0.03 | $0.05 | $0.04 | 16 | 67 | 72.13% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:52:11 |
| TSLA261002P00545000 | 看跌 Put | 545.00 | $176.70 | $183.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261002C00550000 | 看涨 Call | 550.00 | $0.03 | $0.05 | $0.04 | 0 | 252 | 73.59% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T13:33:14 |
| TSLA261002P00550000 | 看跌 Put | 550.00 | $181.70 | $188.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261002C00555000 | 看涨 Call | 555.00 | $0.03 | $0.05 | $0.04 | 18 | 179 | 75.03% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:48:02 |
| TSLA261002P00555000 | 看跌 Put | 555.00 | $187.15 | $193.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261002C00560000 | 看涨 Call | 560.00 | $0.03 | $0.05 | $0.04 | 60 | 76 | 76.45% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:32 |
| TSLA261002P00560000 | 看跌 Put | 560.00 | $191.70 | $198.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261002C00565000 | 看涨 Call | 565.00 | $0.03 | $0.04 | $0.03 | 2 | 84 | 76.93% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:58:49 |
| TSLA261002P00565000 | 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 |
| TSLA261002C00570000 | 看涨 Call | 570.00 | $0.02 | $0.04 | $0.03 | 6 | 131 | 78.32% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:49 |
| TSLA261002P00570000 | 看跌 Put | 570.00 | $201.70 | $208.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261002C00575000 | 看涨 Call | 575.00 | $0.02 | $0.04 | $0.07 | 0 | 16 | 78.61% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-11T15:50:07 |
| TSLA261002P00575000 | 看跌 Put | 575.00 | $207.20 | $213.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261002C00580000 | 看涨 Call | 580.00 | $0.02 | $0.04 | $0.03 | 1 | 10 | 79.95% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:40:07 |
| TSLA261002P00580000 | 看跌 Put | 580.00 | $211.70 | $218.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261002C00585000 | 看涨 Call | 585.00 | $0.02 | $0.04 | $0.05 | 0 | 125 | 81.27% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-15T10:25:26 |
| TSLA261002P00585000 | 看跌 Put | 585.00 | $216.70 | $223.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261002C00590000 | 看涨 Call | 590.00 | $0.02 | $0.04 | $0.14 | 0 | 15 | 82.58% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-11T09:35:02 |
| TSLA261002P00590000 | 看跌 Put | 590.00 | $221.70 | $229.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261002C00595000 | 看涨 Call | 595.00 | $0.02 | $0.04 | $0.08 | 0 | 11 | 83.88% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T13:43:38 |
| TSLA261002P00595000 | 看跌 Put | 595.00 | $226.70 | $234.15 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261002C00600000 | 看涨 Call | 600.00 | $0.02 | $0.04 | $0.05 | 0 | 100 | 85.16% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:42:41 |
| TSLA261002P00600000 | 看跌 Put | 600.00 | $231.70 | $238.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261002C00605000 | 看涨 Call | 605.00 | $0.02 | $0.04 | $0.03 | 9 | 21 | 86.43% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:58:00 |
| TSLA261002P00605000 | 看跌 Put | 605.00 | $236.70 | $243.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261002C00610000 | 看涨 Call | 610.00 | $0.01 | $0.03 | $0.02 | 53 | 211 | 84.80% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:26:10 |
| TSLA261002P00610000 | 看跌 Put | 610.00 | $241.70 | $248.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261002C00615000 | 看涨 Call | 615.00 | $0.01 | $0.03 | $0.03 | 152 | 295 | 86.01% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:31:37 |
| TSLA261002P00615000 | 看跌 Put | 615.00 | $246.70 | $253.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |