TSLA · 2026-11-16
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 $398.50 · 日涨跌 -1.32% · 年初至今 -9.03%
到期日 2026-11-16；共 60 条合约；第 1/1 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA261116C00250000 | 看涨 Call | 250.00 | $146.30 | $152.90 | $0.00 | 0 | 0 | 132.47% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261116P00250000 | 看跌 Put | 250.00 | $0.11 | $0.15 | $0.00 | 0 | 0 | 100.47% | -0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261116C00260000 | 看涨 Call | 260.00 | $136.35 | $142.95 | $0.00 | 0 | 0 | 123.54% | 0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261116P00260000 | 看跌 Put | 260.00 | $0.14 | $0.18 | $0.19 | 5 | 0 | 95.09% | -0.01 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:50:01 |
| TSLA261116C00270000 | 看涨 Call | 270.00 | $126.40 | $133.00 | $0.00 | 0 | 0 | 114.81% | 0.99 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA261116P00270000 | 看跌 Put | 270.00 | $0.17 | $0.21 | $0.22 | 3 | 0 | 89.37% | -0.01 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:42:01 |
| TSLA261116C00280000 | 看涨 Call | 280.00 | $116.45 | $123.05 | $0.00 | 0 | 0 | 106.26% | 0.99 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA261116P00280000 | 看跌 Put | 280.00 | $0.21 | $0.25 | $0.26 | 4 | 3 | 83.94% | -0.01 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:32:17 |
| TSLA261116C00290000 | 看涨 Call | 290.00 | $106.50 | $113.10 | $0.00 | 0 | 0 | 97.87% | 0.99 | 0.00 | -0.06 | 0.03 | 100 | assumed standard contract | 未提供 |
| TSLA261116P00290000 | 看跌 Put | 290.00 | $0.26 | $0.30 | $0.33 | 27 | 0 | 78.62% | -0.01 | 0.00 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:14:53 |
| TSLA261116C00300000 | 看涨 Call | 300.00 | $96.55 | $103.20 | $0.00 | 0 | 0 | 90.02% | 0.98 | 0.00 | -0.07 | 0.03 | 100 | assumed standard contract | 未提供 |
| TSLA261116P00300000 | 看跌 Put | 300.00 | $0.33 | $0.37 | $0.34 | 34 | 0 | 73.60% | -0.02 | 0.00 | -0.08 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:52:29 |
| TSLA261116C00310000 | 看涨 Call | 310.00 | $86.65 | $93.30 | $0.00 | 0 | 0 | 82.55% | 0.98 | 0.00 | -0.09 | 0.04 | 100 | assumed standard contract | 未提供 |
| TSLA261116P00310000 | 看跌 Put | 310.00 | $0.42 | $0.46 | $0.44 | 1 | 3 | 68.62% | -0.02 | 0.00 | -0.10 | 0.04 | 100 | assumed standard contract | 2026-11-03T09:38:35 |
| TSLA261116C00320000 | 看涨 Call | 320.00 | $76.80 | $83.45 | $0.00 | 0 | 0 | 75.65% | 0.97 | 0.00 | -0.11 | 0.05 | 100 | assumed standard contract | 未提供 |
| TSLA261116P00320000 | 看跌 Put | 320.00 | $0.55 | $0.60 | $0.57 | 11 | 4 | 64.03% | -0.03 | 0.00 | -0.12 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:54:02 |
| TSLA261116C00330000 | 看涨 Call | 330.00 | $66.80 | $73.85 | $75.02 | 0 | 1 | 69.07% | 0.96 | 0.00 | -0.14 | 0.07 | 100 | assumed standard contract | 2026-11-02T14:43:33 |
| TSLA261116P00330000 | 看跌 Put | 330.00 | $0.76 | $0.81 | $0.75 | 136 | 2 | 59.86% | -0.04 | 0.00 | -0.15 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:55:31 |
| TSLA261116C00340000 | 看涨 Call | 340.00 | $57.35 | $64.05 | $0.00 | 0 | 0 | 63.69% | 0.94 | 0.00 | -0.18 | 0.09 | 100 | assumed standard contract | 未提供 |
| TSLA261116P00340000 | 看跌 Put | 340.00 | $1.11 | $1.18 | $1.10 | 22 | 4 | 56.44% | -0.06 | 0.00 | -0.19 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:54:27 |
| TSLA261116C00350000 | 看涨 Call | 350.00 | $47.90 | $54.65 | $0.00 | 0 | 0 | 58.95% | 0.91 | 0.00 | -0.24 | 0.12 | 100 | assumed standard contract | 未提供 |
| TSLA261116P00350000 | 看跌 Put | 350.00 | $1.70 | $1.79 | $1.69 | 55 | 8 | 53.53% | -0.09 | 0.00 | -0.25 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:53:29 |
| TSLA261116C00360000 | 看涨 Call | 360.00 | $38.90 | $45.35 | $43.07 | 1 | 3 | 54.63% | 0.87 | 0.01 | -0.31 | 0.16 | 100 | assumed standard contract | 2026-11-03T11:23:02 |
| TSLA261116P00360000 | 看跌 Put | 360.00 | $2.69 | $2.79 | $2.66 | 60 | 21 | 51.40% | -0.14 | 0.01 | -0.32 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:54:18 |
| TSLA261116C00370000 | 看涨 Call | 370.00 | $31.70 | $36.75 | $33.75 | 8 | 0 | 54.57% | 0.80 | 0.01 | -0.40 | 0.21 | 100 | assumed standard contract | 2026-11-03T13:19:30 |
| TSLA261116P00370000 | 看跌 Put | 370.00 | $4.25 | $4.40 | $4.35 | 212 | 120 | 49.73% | -0.20 | 0.01 | -0.40 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:46:00 |
| TSLA261116C00380000 | 看涨 Call | 380.00 | $24.50 | $27.90 | $29.50 | 0 | 1 | 50.87% | 0.72 | 0.01 | -0.47 | 0.25 | 100 | assumed standard contract | 2026-11-02T15:52:42 |
| TSLA261116P00380000 | 看跌 Put | 380.00 | $6.55 | $6.75 | $6.56 | 306 | 73 | 48.20% | -0.28 | 0.01 | -0.48 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:53:29 |
| TSLA261116C00385000 | 看涨 Call | 385.00 | $21.05 | $25.25 | $22.28 | 3 | 2 | 51.60% | 0.67 | 0.01 | -0.50 | 0.27 | 100 | assumed standard contract | 2026-11-03T12:21:48 |
| TSLA261116P00385000 | 看跌 Put | 385.00 | $8.05 | $8.25 | $7.95 | 75 | 41 | 47.48% | -0.33 | 0.01 | -0.51 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:58:30 |
| TSLA261116C00390000 | 看涨 Call | 390.00 | $17.75 | $20.40 | $18.40 | 11 | 5 | 47.81% | 0.62 | 0.01 | -0.52 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:00:00 |
| TSLA261116P00390000 | 看跌 Put | 390.00 | $9.85 | $10.05 | $10.25 | 47 | 37 | 46.94% | -0.38 | 0.01 | -0.53 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:44:58 |
| TSLA261116C00395000 | 看涨 Call | 395.00 | $15.65 | $16.70 | $16.29 | 56 | 6 | 47.35% | 0.56 | 0.01 | -0.54 | 0.30 | 100 | assumed standard contract | 2026-11-03T15:58:39 |
| TSLA261116P00395000 | 看跌 Put | 395.00 | $11.90 | $12.15 | $11.63 | 120 | 24 | 46.34% | -0.44 | 0.01 | -0.54 | 0.30 | 100 | assumed standard contract | 2026-11-03T15:58:01 |
| TSLA261116C00400000 | 看涨 Call | 400.00 | $13.05 | $13.90 | $12.97 | 110 | 21 | 46.72% | 0.51 | 0.01 | -0.54 | 0.30 | 100 | assumed standard contract | 2026-11-03T15:52:05 |
| TSLA261116P00400000 | 看跌 Put | 400.00 | $14.25 | $14.55 | $15.25 | 62 | 38 | 45.80% | -0.50 | 0.01 | -0.54 | 0.30 | 100 | assumed standard contract | 2026-11-03T15:43:58 |
| TSLA261116C00405000 | 看涨 Call | 405.00 | $10.75 | $11.00 | $11.00 | 110 | 36 | 45.40% | 0.45 | 0.01 | -0.53 | 0.30 | 100 | assumed standard contract | 2026-11-03T15:59:29 |
| TSLA261116P00405000 | 看跌 Put | 405.00 | $15.75 | $17.25 | $18.30 | 44 | 23 | 43.62% | -0.55 | 0.01 | -0.53 | 0.30 | 100 | assumed standard contract | 2026-11-03T12:34:08 |
| TSLA261116C00410000 | 看涨 Call | 410.00 | $8.75 | $8.95 | $8.85 | 134 | 52 | 44.97% | 0.39 | 0.01 | -0.51 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:59:38 |
| TSLA261116P00410000 | 看跌 Put | 410.00 | $16.60 | $21.60 | $20.25 | 10 | 34 | 41.89% | -0.61 | 0.01 | -0.51 | 0.29 | 100 | assumed standard contract | 2026-11-03T14:50:41 |
| TSLA261116C00415000 | 看涨 Call | 415.00 | $7.00 | $7.20 | $7.30 | 312 | 162 | 44.62% | 0.34 | 0.01 | -0.48 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:59:01 |
| TSLA261116P00415000 | 看跌 Put | 415.00 | $20.60 | $24.85 | $23.87 | 1 | 8 | 42.72% | -0.67 | 0.01 | -0.48 | 0.27 | 100 | assumed standard contract | 2026-11-03T11:45:55 |
| TSLA261116C00420000 | 看涨 Call | 420.00 | $5.55 | $5.70 | $5.40 | 151 | 145 | 44.32% | 0.28 | 0.01 | -0.44 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:51:23 |
| TSLA261116P00420000 | 看跌 Put | 420.00 | $23.20 | $28.30 | $27.33 | 2 | 1 | 40.18% | -0.72 | 0.01 | -0.44 | 0.25 | 100 | assumed standard contract | 2026-11-03T11:45:55 |
| TSLA261116C00430000 | 看涨 Call | 430.00 | $3.35 | $3.50 | $3.35 | 107 | 34 | 43.99% | 0.20 | 0.01 | -0.35 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:50:58 |
| TSLA261116P00430000 | 看跌 Put | 430.00 | $30.85 | $36.00 | $0.00 | 0 | 0 | 37.71% | -0.81 | 0.01 | -0.35 | 0.20 | 100 | assumed standard contract | 未提供 |
| TSLA261116C00440000 | 看涨 Call | 440.00 | $1.98 | $2.06 | $2.04 | 90 | 44 | 43.95% | 0.13 | 0.01 | -0.26 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA261116P00440000 | 看跌 Put | 440.00 | $41.40 | $45.80 | $0.00 | 0 | 0 | 46.24% | -0.88 | 0.01 | -0.26 | 0.15 | 100 | assumed standard contract | 未提供 |
| TSLA261116C00450000 | 看涨 Call | 450.00 | $1.13 | $1.19 | $1.10 | 111 | 168 | 44.12% | 0.08 | 0.00 | -0.18 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:32:35 |
| TSLA261116P00450000 | 看跌 Put | 450.00 | $48.90 | $55.00 | $0.00 | 0 | 0 | 37.98% | -0.93 | 0.00 | -0.19 | 0.10 | 100 | assumed standard contract | 未提供 |
| TSLA261116C00460000 | 看涨 Call | 460.00 | $0.64 | $0.69 | $0.70 | 26 | 13 | 44.71% | 0.05 | 0.00 | -0.13 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:04:10 |
| TSLA261116P00460000 | 看跌 Put | 460.00 | $57.95 | $64.55 | $0.00 | 0 | 0 | 0.00% | -0.96 | 0.00 | -0.13 | 0.06 | 100 | assumed standard contract | 未提供 |
| TSLA261116C00470000 | 看涨 Call | 470.00 | $0.39 | $0.43 | $0.40 | 865 | 159 | 45.75% | 0.03 | 0.00 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:35:45 |
| TSLA261116P00470000 | 看跌 Put | 470.00 | $67.75 | $74.35 | $60.00 | 0 | 2 | 0.00% | -0.98 | 0.00 | -0.09 | 0.04 | 100 | assumed standard contract | 2026-11-02T11:39:42 |
| TSLA261116C00480000 | 看涨 Call | 480.00 | $0.26 | $0.29 | $0.28 | 75 | 8 | 47.47% | 0.02 | 0.00 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:50:51 |
| TSLA261116P00480000 | 看跌 Put | 480.00 | $77.65 | $84.30 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.07 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA261116C00490000 | 看涨 Call | 490.00 | $0.19 | $0.22 | $0.34 | 244 | 30 | 49.76% | 0.02 | 0.00 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:50:50 |
| TSLA261116P00490000 | 看跌 Put | 490.00 | $87.95 | $94.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261116C00500000 | 看涨 Call | 500.00 | $0.15 | $0.18 | $0.15 | 217 | 50 | 52.36% | 0.01 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:49:59 |
| TSLA261116P00500000 | 看跌 Put | 500.00 | $97.65 | $104.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |