TSLA · 2026-11-06
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 $398.50 · 日涨跌 -1.32% · 年初至今 -9.03%
到期日 2026-11-06；共 290 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA261106C00475000 | 看涨 Call | 475.00 | $0.02 | $0.04 | $0.03 | 16 | 1209 | 71.81% | 0.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:42:24 |
| TSLA261106P00475000 | 看跌 Put | 475.00 | $72.65 | $78.40 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00477500 | 看涨 Call | 477.50 | $0.02 | $0.04 | $0.03 | 539 | 149 | 73.72% | 0.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:53:33 |
| TSLA261106P00477500 | 看跌 Put | 477.50 | $75.15 | $81.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00480000 | 看涨 Call | 480.00 | $0.02 | $0.04 | $0.02 | 587 | 1620 | 75.62% | 0.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:15:58 |
| TSLA261106P00480000 | 看跌 Put | 480.00 | $77.65 | $84.25 | $77.82 | 13 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:50:50 |
| TSLA261106C00485000 | 看涨 Call | 485.00 | $0.01 | $0.03 | $0.02 | 423 | 999 | 76.33% | 0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:53:49 |
| TSLA261106P00485000 | 看跌 Put | 485.00 | $82.65 | $89.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00490000 | 看涨 Call | 490.00 | $0.02 | $0.03 | $0.02 | 41 | 776 | 81.59% | 0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:40:37 |
| TSLA261106P00490000 | 看跌 Put | 490.00 | $87.65 | $94.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00495000 | 看涨 Call | 495.00 | $0.01 | $0.03 | $0.02 | 21 | 355 | 83.42% | 0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:57:48 |
| TSLA261106P00495000 | 看跌 Put | 495.00 | $92.65 | $99.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00500000 | 看涨 Call | 500.00 | $0.01 | $0.03 | $0.01 | 95 | 3318 | 86.89% | 0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:49 |
| TSLA261106P00500000 | 看跌 Put | 500.00 | $97.65 | $104.20 | $93.45 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-29T10:41:39 |
| TSLA261106C00505000 | 看涨 Call | 505.00 | $0.01 | $0.03 | $0.01 | 29 | 1296 | 90.31% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:25:12 |
| TSLA261106P00505000 | 看跌 Put | 505.00 | $102.65 | $109.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00510000 | 看涨 Call | 510.00 | $0.01 | $0.02 | $0.01 | 6 | 1883 | 91.35% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:10:24 |
| TSLA261106P00510000 | 看跌 Put | 510.00 | $107.65 | $114.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00515000 | 看涨 Call | 515.00 | $0.01 | $0.02 | $0.01 | 32 | 368 | 94.61% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:48:17 |
| TSLA261106P00515000 | 看跌 Put | 515.00 | $112.65 | $119.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00520000 | 看涨 Call | 520.00 | $0.00 | $0.02 | $0.02 | 9 | 198 | 94.61% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:38:09 |
| TSLA261106P00520000 | 看跌 Put | 520.00 | $117.65 | $124.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00525000 | 看涨 Call | 525.00 | $0.01 | $0.02 | $0.01 | 170 | 80 | 101.00% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:40:02 |
| TSLA261106P00525000 | 看跌 Put | 525.00 | $122.65 | $129.20 | $154.09 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-08T14:06:03 |
| TSLA261106C00530000 | 看涨 Call | 530.00 | $0.00 | $0.02 | $0.01 | 0 | 1050 | 100.74% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:34:45 |
| TSLA261106P00530000 | 看跌 Put | 530.00 | $127.65 | $134.25 | $157.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-08T14:02:59 |
| TSLA261106C00535000 | 看涨 Call | 535.00 | $0.00 | $0.02 | $0.01 | 0 | 246 | 103.76% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:34:59 |
| TSLA261106P00535000 | 看跌 Put | 535.00 | $132.65 | $139.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00540000 | 看涨 Call | 540.00 | $0.00 | $0.02 | $0.03 | 0 | 119 | 106.73% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:04:53 |
| TSLA261106P00540000 | 看跌 Put | 540.00 | $137.65 | $144.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00545000 | 看涨 Call | 545.00 | $0.00 | $0.02 | $0.02 | 0 | 350 | 109.67% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:59:33 |
| TSLA261106P00545000 | 看跌 Put | 545.00 | $142.65 | $149.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00550000 | 看涨 Call | 550.00 | $0.00 | $0.02 | $0.01 | 2 | 305 | 112.58% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:51:15 |
| TSLA261106P00550000 | 看跌 Put | 550.00 | $147.65 | $154.25 | $140.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-02T10:33:37 |
| TSLA261106C00555000 | 看涨 Call | 555.00 | $0.00 | $0.02 | $0.01 | 2 | 209 | 115.45% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:13:58 |
| TSLA261106P00555000 | 看跌 Put | 555.00 | $152.65 | $159.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00560000 | 看涨 Call | 560.00 | $0.00 | $0.02 | $0.01 | 2 | 51 | 118.29% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:50:18 |
| TSLA261106P00560000 | 看跌 Put | 560.00 | $157.65 | $164.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00565000 | 看涨 Call | 565.00 | $0.00 | $0.02 | $0.01 | 0 | 382 | 121.10% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:49:11 |
| TSLA261106P00565000 | 看跌 Put | 565.00 | $162.65 | $169.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00570000 | 看涨 Call | 570.00 | $0.00 | $0.02 | $0.01 | 0 | 176 | 123.88% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:22:58 |
| TSLA261106P00570000 | 看跌 Put | 570.00 | $167.65 | $174.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00580000 | 看涨 Call | 580.00 | $0.00 | $0.01 | $0.01 | 1 | 34 | 122.96% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:02:55 |
| TSLA261106P00580000 | 看跌 Put | 580.00 | $177.65 | $184.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00590000 | 看涨 Call | 590.00 | $0.00 | $0.01 | $0.02 | 0 | 156 | 128.09% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:54:57 |
| TSLA261106P00590000 | 看跌 Put | 590.00 | $187.65 | $194.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00600000 | 看涨 Call | 600.00 | $0.00 | $0.01 | $0.01 | 1 | 271 | 133.11% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:25:02 |
| TSLA261106P00600000 | 看跌 Put | 600.00 | $199.80 | $204.20 | $225.10 | 0 | 0 | 200.78% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-13T11:01:58 |
| TSLA261106C00610000 | 看涨 Call | 610.00 | $0.00 | $0.01 | $0.02 | 0 | 196 | 138.03% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T10:49:47 |
| TSLA261106P00610000 | 看跌 Put | 610.00 | $207.65 | $214.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00620000 | 看涨 Call | 620.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 142.86% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106P00620000 | 看跌 Put | 620.00 | $217.65 | $224.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00630000 | 看涨 Call | 630.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 147.60% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106P00630000 | 看跌 Put | 630.00 | $227.65 | $234.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00640000 | 看涨 Call | 640.00 | $0.00 | $0.01 | $0.01 | 0 | 1 | 152.24% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:30:10 |
| TSLA261106P00640000 | 看跌 Put | 640.00 | $237.65 | $244.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00650000 | 看涨 Call | 650.00 | $0.00 | $0.01 | $0.01 | 0 | 2 | 156.80% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:27:24 |
| TSLA261106P00650000 | 看跌 Put | 650.00 | $248.75 | $252.30 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00660000 | 看涨 Call | 660.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 161.28% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106P00660000 | 看跌 Put | 660.00 | $257.65 | $264.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00670000 | 看涨 Call | 670.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 165.68% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106P00670000 | 看跌 Put | 670.00 | $267.65 | $274.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00680000 | 看涨 Call | 680.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 170.00% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106P00680000 | 看跌 Put | 680.00 | $277.65 | $284.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00690000 | 看涨 Call | 690.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 174.25% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106P00690000 | 看跌 Put | 690.00 | $287.65 | $294.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00700000 | 看涨 Call | 700.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 178.43% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106P00700000 | 看跌 Put | 700.00 | $297.65 | $304.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00710000 | 看涨 Call | 710.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 182.54% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106P00710000 | 看跌 Put | 710.00 | $307.65 | $314.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00720000 | 看涨 Call | 720.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 186.58% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106P00720000 | 看跌 Put | 720.00 | $317.65 | $324.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00730000 | 看涨 Call | 730.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 190.56% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106P00730000 | 看跌 Put | 730.00 | $327.65 | $334.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00740000 | 看涨 Call | 740.00 | $0.00 | $0.01 | $0.01 | 0 | 1 | 194.48% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T12:15:47 |
| TSLA261106P00740000 | 看跌 Put | 740.00 | $337.65 | $344.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00750000 | 看涨 Call | 750.00 | $0.00 | $0.01 | $0.01 | 2 | 0 | 198.34% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:25:11 |
| TSLA261106P00750000 | 看跌 Put | 750.00 | $348.95 | $354.20 | $347.32 | 75 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:45:55 |
| TSLA261106C00760000 | 看涨 Call | 760.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 202.13% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106P00760000 | 看跌 Put | 760.00 | $357.65 | $364.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00770000 | 看涨 Call | 770.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 205.87% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106P00770000 | 看跌 Put | 770.00 | $367.65 | $374.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00780000 | 看涨 Call | 780.00 | $0.00 | $0.01 | $0.01 | 0 | 20 | 209.56% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:06:18 |
| TSLA261106P00780000 | 看跌 Put | 780.00 | $377.65 | $384.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00790000 | 看涨 Call | 790.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 213.19% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106P00790000 | 看跌 Put | 790.00 | $387.65 | $392.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00800000 | 看涨 Call | 800.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 216.77% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106P00800000 | 看跌 Put | 800.00 | $397.65 | $404.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261106C00810000 | 看涨 Call | 810.00 | $0.00 | $0.01 | $0.01 | 1 | 0 | 220.30% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:10:41 |
| TSLA261106P00810000 | 看跌 Put | 810.00 | $407.65 | $414.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |