TSLA · 2026-11-13
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 2026-11-13；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA261113C00475000 | 看涨 Call | 475.00 | $0.24 | $0.26 | $0.24 | 33 | 287 | 50.84% | 0.02 | 0.00 | -0.08 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:48:55 |
| TSLA261113P00475000 | 看跌 Put | 475.00 | $72.65 | $79.25 | $98.80 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-10-22T14:33:57 |
| TSLA261113C00477500 | 看涨 Call | 477.50 | $0.21 | $0.23 | $0.45 | 0 | 131 | 51.16% | 0.02 | 0.00 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-11-02T15:51:21 |
| TSLA261113P00477500 | 看跌 Put | 477.50 | $75.15 | $81.70 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.07 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261113C00480000 | 看涨 Call | 480.00 | $0.20 | $0.22 | $0.20 | 385 | 503 | 52.07% | 0.02 | 0.00 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:48:26 |
| TSLA261113P00480000 | 看跌 Put | 480.00 | $77.65 | $84.20 | $92.62 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-10-26T09:30:23 |
| TSLA261113C00485000 | 看涨 Call | 485.00 | $0.16 | $0.18 | $0.33 | 0 | 317 | 52.97% | 0.01 | 0.00 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-11-02T15:38:32 |
| TSLA261113P00485000 | 看跌 Put | 485.00 | $82.65 | $89.20 | $97.57 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-10-26T09:30:23 |
| TSLA261113C00490000 | 看涨 Call | 490.00 | $0.14 | $0.16 | $0.19 | 25 | 964 | 54.44% | 0.01 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:50:37 |
| TSLA261113P00490000 | 看跌 Put | 490.00 | $87.65 | $94.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261113C00495000 | 看涨 Call | 495.00 | $0.12 | $0.14 | $0.17 | 29 | 617 | 55.72% | 0.01 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:50:00 |
| TSLA261113P00495000 | 看跌 Put | 495.00 | $92.65 | $99.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261113C00500000 | 看涨 Call | 500.00 | $0.11 | $0.13 | $0.12 | 163 | 1457 | 57.38% | 0.01 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:55:06 |
| TSLA261113P00500000 | 看跌 Put | 500.00 | $97.65 | $104.40 | $112.95 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-21T09:54:45 |
| TSLA261113C00505000 | 看涨 Call | 505.00 | $0.10 | $0.12 | $0.21 | 2 | 38 | 58.94% | 0.01 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:30:00 |
| TSLA261113P00505000 | 看跌 Put | 505.00 | $102.65 | $109.40 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261113C00510000 | 看涨 Call | 510.00 | $0.09 | $0.11 | $0.11 | 68 | 284 | 60.40% | 0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:26:58 |
| TSLA261113P00510000 | 看跌 Put | 510.00 | $107.65 | $114.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261113C00515000 | 看涨 Call | 515.00 | $0.08 | $0.10 | $0.10 | 13 | 128 | 61.73% | 0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:12:21 |
| TSLA261113P00515000 | 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 |
| TSLA261113C00520000 | 看涨 Call | 520.00 | $0.07 | $0.09 | $0.17 | 0 | 181 | 62.94% | 0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-02T14:16:30 |
| TSLA261113P00520000 | 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 |
| TSLA261113C00525000 | 看涨 Call | 525.00 | $0.06 | $0.08 | $0.15 | 0 | 303 | 63.99% | 0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:56:05 |
| TSLA261113P00525000 | 看跌 Put | 525.00 | $122.65 | $129.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261113C00530000 | 看涨 Call | 530.00 | $0.06 | $0.08 | $0.08 | 27 | 191 | 65.93% | 0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:21:16 |
| TSLA261113P00530000 | 看跌 Put | 530.00 | $127.65 | $134.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261113C00535000 | 看涨 Call | 535.00 | $0.05 | $0.07 | $0.08 | 20 | 70 | 66.76% | 0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:28:29 |
| TSLA261113P00535000 | 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 |
| TSLA261113C00540000 | 看涨 Call | 540.00 | $0.05 | $0.07 | $0.07 | 6 | 61 | 68.63% | 0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:59:56 |
| TSLA261113P00540000 | 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 |
| TSLA261113C00545000 | 看涨 Call | 545.00 | $0.04 | $0.06 | $0.16 | 0 | 60 | 69.19% | 0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:46:55 |
| TSLA261113P00545000 | 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 |
| TSLA261113C00550000 | 看涨 Call | 550.00 | $0.04 | $0.06 | $0.04 | 212 | 785 | 70.98% | 0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:39:51 |
| TSLA261113P00550000 | 看跌 Put | 550.00 | $147.65 | $154.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261113C00555000 | 看涨 Call | 555.00 | $0.03 | $0.06 | $0.07 | 5 | 548 | 72.01% | 0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:39:16 |
| TSLA261113P00555000 | 看跌 Put | 555.00 | $153.50 | $159.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261113C00560000 | 看涨 Call | 560.00 | $0.03 | $0.05 | $0.09 | 0 | 3 | 72.93% | 0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:06:30 |
| TSLA261113P00560000 | 看跌 Put | 560.00 | $157.65 | $164.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261113C00565000 | 看涨 Call | 565.00 | $0.03 | $0.05 | $0.05 | 800 | 190 | 74.62% | 0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:33:19 |
| TSLA261113P00565000 | 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 |
| TSLA261113C00570000 | 看涨 Call | 570.00 | $0.03 | $0.05 | $0.05 | 1 | 699 | 76.30% | 0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:28:04 |
| TSLA261113P00570000 | 看跌 Put | 570.00 | $167.65 | $174.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261113C00580000 | 看涨 Call | 580.00 | $0.02 | $0.04 | $0.03 | 3 | 34 | 77.56% | 0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:36:09 |
| TSLA261113P00580000 | 看跌 Put | 580.00 | $177.65 | $184.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261113C00590000 | 看涨 Call | 590.00 | $0.02 | $0.04 | $0.03 | 5 | 33 | 80.72% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:59:13 |
| TSLA261113P00590000 | 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 |
| TSLA261113C00600000 | 看涨 Call | 600.00 | $0.01 | $0.04 | $0.01 | 6 | 1098 | 82.51% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:28:04 |
| TSLA261113P00600000 | 看跌 Put | 600.00 | $197.65 | $204.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261113C00610000 | 看涨 Call | 610.00 | $0.01 | $0.03 | $0.01 | 4 | 221 | 83.94% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:06:11 |
| TSLA261113P00610000 | 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 |
| TSLA261113C00620000 | 看涨 Call | 620.00 | $0.01 | $0.03 | $0.01 | 2 | 205 | 86.82% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:09:22 |
| TSLA261113P00620000 | 看跌 Put | 620.00 | $217.65 | $224.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261113C00630000 | 看涨 Call | 630.00 | $0.01 | $0.03 | $0.01 | 2 | 9 | 89.66% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:48:35 |
| TSLA261113P00630000 | 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 |
| TSLA261113C00640000 | 看涨 Call | 640.00 | $0.01 | $0.03 | $0.02 | 19 | 19 | 92.44% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:59:13 |
| TSLA261113P00640000 | 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 |
| TSLA261113C00650000 | 看涨 Call | 650.00 | $0.00 | $0.03 | $0.01 | 8 | 10 | 93.03% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:07:37 |
| TSLA261113P00650000 | 看跌 Put | 650.00 | $247.65 | $254.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261113C00660000 | 看涨 Call | 660.00 | $0.00 | $0.02 | $0.04 | 3 | 10 | 92.80% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:50:18 |
| TSLA261113P00660000 | 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 |
| TSLA261113C00670000 | 看涨 Call | 670.00 | $0.00 | $0.02 | $0.01 | 2 | 6 | 95.32% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:01:24 |
| TSLA261113P00670000 | 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 |
| TSLA261113C00680000 | 看涨 Call | 680.00 | $0.00 | $0.02 | $0.01 | 2 | 22 | 97.79% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:43:58 |
| TSLA261113P00680000 | 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 |
| TSLA261113C00690000 | 看涨 Call | 690.00 | $0.00 | $0.02 | $0.01 | 2 | 10 | 100.22% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:26:08 |
| TSLA261113P00690000 | 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 |
| TSLA261113C00700000 | 看涨 Call | 700.00 | $0.00 | $0.02 | $0.01 | 10 | 68 | 102.61% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:28:35 |
| TSLA261113P00700000 | 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 |
| TSLA261113C00710000 | 看涨 Call | 710.00 | $0.00 | $0.02 | $0.01 | 0 | 3 | 104.96% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:03:20 |
| TSLA261113P00710000 | 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 |
| TSLA261113C00720000 | 看涨 Call | 720.00 | $0.00 | $0.02 | $0.01 | 0 | 2 | 107.26% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T14:00:27 |
| TSLA261113P00720000 | 看跌 Put | 720.00 | $317.65 | $324.45 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261113C00730000 | 看涨 Call | 730.00 | $0.00 | $0.02 | $0.01 | 0 | 62 | 109.54% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:44:20 |
| TSLA261113P00730000 | 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 |
| TSLA261113C00740000 | 看涨 Call | 740.00 | $0.00 | $0.02 | $0.01 | 0 | 1 | 111.77% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:35:33 |
| TSLA261113P00740000 | 看跌 Put | 740.00 | $337.65 | $344.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261113C00750000 | 看涨 Call | 750.00 | $0.00 | $0.02 | $0.01 | 0 | 1 | 113.98% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:23:12 |
| TSLA261113P00750000 | 看跌 Put | 750.00 | $347.65 | $354.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261113C00760000 | 看涨 Call | 760.00 | $0.00 | $0.02 | $0.01 | 0 | 0 | 116.15% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:16:12 |
| TSLA261113P00760000 | 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 |
| TSLA261113C00770000 | 看涨 Call | 770.00 | $0.00 | $0.02 | $0.01 | 0 | 2 | 118.28% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T14:59:32 |
| TSLA261113P00770000 | 看跌 Put | 770.00 | $367.65 | $374.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261113C00780000 | 看涨 Call | 780.00 | $0.00 | $0.02 | $0.01 | 1 | 1 | 120.38% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:20:45 |
| TSLA261113P00780000 | 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 |
| TSLA261113C00790000 | 看涨 Call | 790.00 | $0.00 | $0.02 | $0.01 | 0 | 2 | 122.46% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:19:27 |
| TSLA261113P00790000 | 看跌 Put | 790.00 | $387.65 | $394.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261113C00800000 | 看涨 Call | 800.00 | $0.00 | $0.02 | $0.01 | 0 | 2 | 124.50% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:16:53 |
| TSLA261113P00800000 | 看跌 Put | 800.00 | $397.65 | $405.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261113C00810000 | 看涨 Call | 810.00 | $0.00 | $0.01 | $0.02 | 0 | 76 | 120.82% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:49:11 |
| TSLA261113P00810000 | 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 |