TSLA · 2026-10-16
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 2026-10-16；共 274 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA261016C00550000 | 看涨 Call | 550.00 | $0.15 | $0.18 | $0.16 | 97 | 5423 | 60.05% | 0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:42:44 |
| TSLA261016P00550000 | 看跌 Put | 550.00 | $181.70 | $188.90 | $170.79 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T11:03:36 |
| TSLA261016C00555000 | 看涨 Call | 555.00 | $0.14 | $0.17 | $0.15 | 3 | 731 | 60.76% | 0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:10:04 |
| TSLA261016P00555000 | 看跌 Put | 555.00 | $186.70 | $193.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261016C00560000 | 看涨 Call | 560.00 | $0.13 | $0.16 | $0.20 | 0 | 1104 | 61.42% | 0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-17T09:43:58 |
| TSLA261016P00560000 | 看跌 Put | 560.00 | $191.70 | $198.90 | $236.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:42:49 |
| TSLA261016C00570000 | 看涨 Call | 570.00 | $0.12 | $0.14 | $0.14 | 4 | 710 | 62.86% | 0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:48:41 |
| TSLA261016P00570000 | 看跌 Put | 570.00 | $201.70 | $208.90 | $252.75 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:42:49 |
| TSLA261016C00580000 | 看涨 Call | 580.00 | $0.10 | $0.13 | $0.15 | 0 | 4121 | 64.13% | 0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-17T12:48:50 |
| TSLA261016P00580000 | 看跌 Put | 580.00 | $211.70 | $218.90 | $192.55 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-16T13:37:33 |
| TSLA261016C00590000 | 看涨 Call | 590.00 | $0.09 | $0.12 | $0.16 | 0 | 947 | 65.57% | 0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-17T10:19:41 |
| TSLA261016P00590000 | 看跌 Put | 590.00 | $221.70 | $228.90 | $197.23 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-13T14:16:19 |
| TSLA261016C00600000 | 看涨 Call | 600.00 | $0.09 | $0.11 | $0.09 | 4 | 7368 | 67.23% | 0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:56:29 |
| TSLA261016P00600000 | 看跌 Put | 600.00 | $231.70 | $238.90 | $294.78 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-30T12:48:35 |
| TSLA261016C00610000 | 看涨 Call | 610.00 | $0.08 | $0.10 | $0.09 | 5 | 1106 | 68.45% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:30:41 |
| TSLA261016P00610000 | 看跌 Put | 610.00 | $241.70 | $248.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261016C00620000 | 看涨 Call | 620.00 | $0.06 | $0.09 | $0.07 | 4 | 353 | 69.10% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:37:29 |
| TSLA261016P00620000 | 看跌 Put | 620.00 | $251.70 | $258.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261016C00630000 | 看涨 Call | 630.00 | $0.06 | $0.08 | $0.08 | 0 | 1545 | 70.47% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:02:59 |
| TSLA261016P00630000 | 看跌 Put | 630.00 | $261.70 | $268.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261016C00640000 | 看涨 Call | 640.00 | $0.05 | $0.08 | $0.05 | 5 | 349 | 71.76% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:20:56 |
| TSLA261016P00640000 | 看跌 Put | 640.00 | $271.70 | $278.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261016C00650000 | 看涨 Call | 650.00 | $0.05 | $0.07 | $0.05 | 20 | 1181 | 72.97% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:40:23 |
| TSLA261016P00650000 | 看跌 Put | 650.00 | $281.70 | $288.90 | $229.23 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-11T09:30:37 |
| TSLA261016C00660000 | 看涨 Call | 660.00 | $0.04 | $0.07 | $0.07 | 0 | 262 | 74.08% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T12:07:22 |
| TSLA261016P00660000 | 看跌 Put | 660.00 | $291.70 | $298.80 | $354.17 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-30T10:52:26 |
| TSLA261016C00670000 | 看涨 Call | 670.00 | $0.04 | $0.06 | $0.05 | 1 | 1350 | 75.10% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:51:54 |
| TSLA261016P00670000 | 看跌 Put | 670.00 | $301.70 | $308.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261016C00680000 | 看涨 Call | 680.00 | $0.03 | $0.06 | $0.06 | 0 | 1647 | 76.02% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T12:15:57 |
| TSLA261016P00680000 | 看跌 Put | 680.00 | $311.70 | $318.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261016C00690000 | 看涨 Call | 690.00 | $0.03 | $0.05 | $0.05 | 0 | 291 | 76.82% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T15:56:55 |
| TSLA261016P00690000 | 看跌 Put | 690.00 | $321.70 | $328.80 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261016C00700000 | 看涨 Call | 700.00 | $0.03 | $0.05 | $0.04 | 200 | 1544 | 78.37% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:28:55 |
| TSLA261016P00700000 | 看跌 Put | 700.00 | $331.70 | $339.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261016C00710000 | 看涨 Call | 710.00 | $0.02 | $0.05 | $0.08 | 0 | 381 | 78.96% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T12:27:51 |
| TSLA261016P00710000 | 看跌 Put | 710.00 | $341.70 | $348.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261016C00720000 | 看涨 Call | 720.00 | $0.02 | $0.05 | $0.03 | 1 | 307 | 80.48% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:13:01 |
| TSLA261016P00720000 | 看跌 Put | 720.00 | $351.70 | $358.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261016C00730000 | 看涨 Call | 730.00 | $0.02 | $0.04 | $0.05 | 0 | 241 | 80.91% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T10:56:58 |
| TSLA261016P00730000 | 看跌 Put | 730.00 | $361.70 | $368.90 | $305.80 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-05-21T09:34:30 |
| TSLA261016C00740000 | 看涨 Call | 740.00 | $0.02 | $0.04 | $0.05 | 0 | 78 | 82.33% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T10:56:20 |
| TSLA261016P00740000 | 看跌 Put | 740.00 | $371.70 | $378.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261016C00750000 | 看涨 Call | 750.00 | $0.02 | $0.04 | $0.03 | 0 | 798 | 83.69% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:34:30 |
| TSLA261016P00750000 | 看跌 Put | 750.00 | $381.65 | $389.25 | $347.62 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-05-19T09:33:31 |
| TSLA261016C00760000 | 看涨 Call | 760.00 | $0.01 | $0.04 | $0.03 | 0 | 291 | 83.85% | 0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-14T15:48:47 |
| TSLA261016P00760000 | 看跌 Put | 760.00 | $391.65 | $398.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261016C00770000 | 看涨 Call | 770.00 | $0.01 | $0.04 | $0.04 | 0 | 286 | 85.22% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-11T11:32:21 |
| TSLA261016P00770000 | 看跌 Put | 770.00 | $401.65 | $409.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261016C00780000 | 看涨 Call | 780.00 | $0.01 | $0.04 | $0.07 | 0 | 144 | 86.54% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-08T12:44:36 |
| TSLA261016P00780000 | 看跌 Put | 780.00 | $411.65 | $419.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261016C00790000 | 看涨 Call | 790.00 | $0.01 | $0.03 | $0.03 | 0 | 45 | 86.37% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-11T12:53:51 |
| TSLA261016P00790000 | 看跌 Put | 790.00 | $421.70 | $428.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261016C00800000 | 看涨 Call | 800.00 | $0.01 | $0.02 | $0.02 | 29 | 4450 | 85.80% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:52:06 |
| TSLA261016P00800000 | 看跌 Put | 800.00 | $431.70 | $438.45 | $376.74 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-05-15T15:53:00 |
| TSLA261016C00810000 | 看涨 Call | 810.00 | $0.01 | $0.03 | $0.03 | 0 | 1007 | 88.87% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T13:47:41 |
| TSLA261016P00810000 | 看跌 Put | 810.00 | $441.70 | $448.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261016C00820000 | 看涨 Call | 820.00 | $0.01 | $0.03 | $0.05 | 0 | 1448 | 90.10% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T13:47:00 |
| TSLA261016P00820000 | 看跌 Put | 820.00 | $451.70 | $458.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261016C00830000 | 看涨 Call | 830.00 | $0.01 | $0.03 | $0.02 | 1 | 353 | 91.31% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:27:26 |
| TSLA261016P00830000 | 看跌 Put | 830.00 | $461.70 | $468.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261016C00840000 | 看涨 Call | 840.00 | $0.00 | $0.03 | $0.06 | 0 | 202 | 92.51% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-11T09:53:52 |
| TSLA261016P00840000 | 看跌 Put | 840.00 | $471.70 | $478.75 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261016C00850000 | 看涨 Call | 850.00 | $0.00 | $0.03 | $0.02 | 5 | 905 | 93.69% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:50 |
| TSLA261016P00850000 | 看跌 Put | 850.00 | $481.70 | $488.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261016C00860000 | 看涨 Call | 860.00 | $0.00 | $0.03 | $0.01 | 2 | 82 | 94.85% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:22:00 |
| TSLA261016P00860000 | 看跌 Put | 860.00 | $491.70 | $498.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261016C00870000 | 看涨 Call | 870.00 | $0.00 | $0.03 | $0.02 | 16 | 712 | 96.00% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:22:48 |
| TSLA261016P00870000 | 看跌 Put | 870.00 | $501.70 | $508.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261016C00880000 | 看涨 Call | 880.00 | $0.00 | $0.03 | $0.01 | 0 | 740 | 97.13% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:11:29 |
| TSLA261016P00880000 | 看跌 Put | 880.00 | $511.70 | $518.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261016C00890000 | 看涨 Call | 890.00 | $0.00 | $0.02 | $0.02 | 0 | 1428 | 96.23% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:18:11 |
| TSLA261016P00890000 | 看跌 Put | 890.00 | $521.70 | $529.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261016C00900000 | 看涨 Call | 900.00 | $0.01 | $0.02 | $0.02 | 77 | 8397 | 97.32% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:18:20 |
| TSLA261016P00900000 | 看跌 Put | 900.00 | $531.70 | $538.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |