TSLA · 2026-11-18
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 2026-11-18；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA261118C00250000 | 看涨 Call | 250.00 | $146.15 | $153.15 | $0.00 | 0 | 0 | 123.18% | 0.99 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA261118P00250000 | 看跌 Put | 250.00 | $0.15 | $0.22 | $0.19 | 5 | 0 | 97.61% | -0.01 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:29:30 |
| TSLA261118C00260000 | 看涨 Call | 260.00 | $136.30 | $143.20 | $0.00 | 0 | 0 | 115.86% | 0.99 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA261118P00260000 | 看跌 Put | 260.00 | $0.19 | $0.26 | $0.21 | 5 | 0 | 92.43% | -0.01 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:20:07 |
| TSLA261118C00270000 | 看涨 Call | 270.00 | $126.25 | $133.30 | $0.00 | 0 | 0 | 107.16% | 0.99 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA261118P00270000 | 看跌 Put | 270.00 | $0.23 | $0.30 | $0.00 | 0 | 0 | 86.96% | -0.01 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA261118C00280000 | 看涨 Call | 280.00 | $116.30 | $123.35 | $0.00 | 0 | 0 | 99.14% | 0.99 | 0.00 | -0.05 | 0.03 | 100 | assumed standard contract | 未提供 |
| TSLA261118P00280000 | 看跌 Put | 280.00 | $0.28 | $0.35 | $0.00 | 0 | 0 | 81.66% | -0.01 | 0.00 | -0.07 | 0.03 | 100 | assumed standard contract | 未提供 |
| TSLA261118C00290000 | 看涨 Call | 290.00 | $106.50 | $113.45 | $0.00 | 0 | 0 | 92.85% | 0.98 | 0.00 | -0.07 | 0.03 | 100 | assumed standard contract | 未提供 |
| TSLA261118P00290000 | 看跌 Put | 290.00 | $0.34 | $0.42 | $0.47 | 1 | 0 | 76.58% | -0.02 | 0.00 | -0.08 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:51:38 |
| TSLA261118C00300000 | 看涨 Call | 300.00 | $96.50 | $103.55 | $0.00 | 0 | 0 | 85.00% | 0.98 | 0.00 | -0.08 | 0.04 | 100 | assumed standard contract | 未提供 |
| TSLA261118P00300000 | 看跌 Put | 300.00 | $0.43 | $0.51 | $0.00 | 0 | 0 | 71.79% | -0.02 | 0.00 | -0.09 | 0.04 | 100 | assumed standard contract | 未提供 |
| TSLA261118C00310000 | 看涨 Call | 310.00 | $85.65 | $93.70 | $0.00 | 0 | 0 | 71.53% | 0.97 | 0.00 | -0.10 | 0.05 | 100 | assumed standard contract | 未提供 |
| TSLA261118P00310000 | 看跌 Put | 310.00 | $0.55 | $0.64 | $0.00 | 0 | 0 | 67.25% | -0.03 | 0.00 | -0.11 | 0.05 | 100 | assumed standard contract | 未提供 |
| TSLA261118C00320000 | 看涨 Call | 320.00 | $76.05 | $83.90 | $0.00 | 0 | 0 | 67.78% | 0.96 | 0.00 | -0.12 | 0.07 | 100 | assumed standard contract | 未提供 |
| TSLA261118P00320000 | 看跌 Put | 320.00 | $0.76 | $0.82 | $0.87 | 6 | 0 | 63.24% | -0.04 | 0.00 | -0.13 | 0.07 | 100 | assumed standard contract | 2026-11-03T14:04:22 |
| TSLA261118C00330000 | 看涨 Call | 330.00 | $66.20 | $74.20 | $70.60 | 1 | 0 | 62.29% | 0.95 | 0.00 | -0.15 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:58:40 |
| TSLA261118P00330000 | 看跌 Put | 330.00 | $1.01 | $1.11 | $1.05 | 37 | 0 | 59.32% | -0.05 | 0.00 | -0.16 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:58:01 |
| TSLA261118C00340000 | 看涨 Call | 340.00 | $57.00 | $64.65 | $0.00 | 0 | 0 | 59.72% | 0.93 | 0.00 | -0.20 | 0.11 | 100 | assumed standard contract | 未提供 |
| TSLA261118P00340000 | 看跌 Put | 340.00 | $1.47 | $1.60 | $1.59 | 60 | 0 | 56.35% | -0.07 | 0.00 | -0.20 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:33:10 |
| TSLA261118C00350000 | 看涨 Call | 350.00 | $49.00 | $55.15 | $52.07 | 3 | 0 | 59.45% | 0.90 | 0.00 | -0.25 | 0.15 | 100 | assumed standard contract | 2026-11-03T13:42:39 |
| TSLA261118P00350000 | 看跌 Put | 350.00 | $2.22 | $2.36 | $2.12 | 62 | 0 | 53.89% | -0.10 | 0.00 | -0.26 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:55:28 |
| TSLA261118C00360000 | 看涨 Call | 360.00 | $40.60 | $45.30 | $0.00 | 0 | 0 | 54.77% | 0.85 | 0.01 | -0.32 | 0.19 | 100 | assumed standard contract | 未提供 |
| TSLA261118P00360000 | 看跌 Put | 360.00 | $3.35 | $3.60 | $3.25 | 13 | 0 | 51.82% | -0.15 | 0.01 | -0.32 | 0.19 | 100 | assumed standard contract | 2026-11-03T14:20:04 |
| TSLA261118C00370000 | 看涨 Call | 370.00 | $32.70 | $37.85 | $34.35 | 2 | 0 | 54.87% | 0.79 | 0.01 | -0.39 | 0.24 | 100 | assumed standard contract | 2026-11-03T14:49:52 |
| TSLA261118P00370000 | 看跌 Put | 370.00 | $5.10 | $5.35 | $5.34 | 10 | 0 | 50.28% | -0.21 | 0.01 | -0.39 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:32:38 |
| TSLA261118C00380000 | 看涨 Call | 380.00 | $25.05 | $29.55 | $25.35 | 4 | 0 | 51.08% | 0.71 | 0.01 | -0.45 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:40:51 |
| TSLA261118P00380000 | 看跌 Put | 380.00 | $7.55 | $7.85 | $7.30 | 47 | 0 | 48.77% | -0.29 | 0.01 | -0.46 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA261118C00390000 | 看涨 Call | 390.00 | $18.50 | $23.40 | $20.92 | 7 | 0 | 50.40% | 0.61 | 0.01 | -0.49 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:55:12 |
| TSLA261118P00390000 | 看跌 Put | 390.00 | $10.95 | $11.30 | $10.50 | 8 | 0 | 47.53% | -0.39 | 0.01 | -0.50 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:56:21 |
| TSLA261118C00395000 | 看涨 Call | 395.00 | $16.70 | $18.05 | $16.70 | 97 | 0 | 47.69% | 0.56 | 0.01 | -0.50 | 0.32 | 100 | assumed standard contract | 2026-11-03T15:51:16 |
| TSLA261118P00395000 | 看跌 Put | 395.00 | $13.00 | $13.40 | $13.54 | 73 | 0 | 46.95% | -0.44 | 0.01 | -0.50 | 0.32 | 100 | assumed standard contract | 2026-11-03T15:44:55 |
| TSLA261118C00400000 | 看涨 Call | 400.00 | $12.85 | $14.95 | $14.41 | 28 | 0 | 44.60% | 0.51 | 0.01 | -0.50 | 0.32 | 100 | assumed standard contract | 2026-11-03T15:59:58 |
| TSLA261118P00400000 | 看跌 Put | 400.00 | $15.35 | $15.75 | $15.35 | 57 | 0 | 46.42% | -0.49 | 0.01 | -0.51 | 0.32 | 100 | assumed standard contract | 2026-11-03T15:53:27 |
| TSLA261118C00405000 | 看涨 Call | 405.00 | $11.95 | $12.30 | $11.58 | 142 | 0 | 46.13% | 0.46 | 0.01 | -0.49 | 0.32 | 100 | assumed standard contract | 2026-11-03T15:39:50 |
| TSLA261118P00405000 | 看跌 Put | 405.00 | $14.80 | $20.05 | $17.95 | 3 | 0 | 43.66% | -0.55 | 0.01 | -0.50 | 0.32 | 100 | assumed standard contract | 2026-11-03T11:22:40 |
| TSLA261118C00410000 | 看涨 Call | 410.00 | $9.90 | $10.20 | $10.30 | 8 | 0 | 45.68% | 0.40 | 0.01 | -0.48 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:57:47 |
| TSLA261118P00410000 | 看跌 Put | 410.00 | $20.00 | $22.80 | $20.30 | 1 | 0 | 46.58% | -0.60 | 0.01 | -0.48 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA261118C00415000 | 看涨 Call | 415.00 | $8.10 | $8.40 | $7.60 | 50 | 0 | 45.31% | 0.35 | 0.01 | -0.45 | 0.30 | 100 | assumed standard contract | 2026-11-03T15:44:16 |
| TSLA261118P00415000 | 看跌 Put | 415.00 | $20.80 | $25.85 | $23.45 | 1 | 0 | 42.01% | -0.65 | 0.01 | -0.46 | 0.30 | 100 | assumed standard contract | 2026-11-03T11:17:32 |
| TSLA261118C00420000 | 看涨 Call | 420.00 | $6.55 | $6.80 | $6.70 | 10 | 0 | 45.04% | 0.30 | 0.01 | -0.42 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:59:47 |
| TSLA261118P00420000 | 看跌 Put | 420.00 | $24.20 | $29.25 | $27.30 | 1 | 0 | 41.28% | -0.70 | 0.01 | -0.43 | 0.28 | 100 | assumed standard contract | 2026-11-03T14:19:09 |
| TSLA261118C00425000 | 看涨 Call | 425.00 | $5.20 | $5.50 | $5.30 | 19 | 0 | 44.67% | 0.26 | 0.01 | -0.39 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:48:57 |
| TSLA261118P00425000 | 看跌 Put | 425.00 | $27.80 | $32.90 | $30.87 | 1 | 0 | 40.38% | -0.75 | 0.01 | -0.39 | 0.26 | 100 | assumed standard contract | 2026-11-03T14:19:09 |
| TSLA261118C00430000 | 看涨 Call | 430.00 | $4.15 | $4.40 | $4.37 | 24 | 0 | 44.56% | 0.22 | 0.01 | -0.35 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:58:15 |
| TSLA261118P00430000 | 看跌 Put | 430.00 | $32.30 | $36.75 | $0.00 | 0 | 0 | 40.84% | -0.79 | 0.01 | -0.35 | 0.23 | 100 | assumed standard contract | 未提供 |
| TSLA261118C00440000 | 看涨 Call | 440.00 | $2.57 | $2.75 | $2.52 | 15 | 0 | 44.47% | 0.15 | 0.01 | -0.27 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:50:46 |
| TSLA261118P00440000 | 看跌 Put | 440.00 | $39.55 | $46.50 | $0.00 | 0 | 0 | 39.85% | -0.86 | 0.01 | -0.28 | 0.18 | 100 | assumed standard contract | 未提供 |
| TSLA261118C00450000 | 看涨 Call | 450.00 | $1.58 | $1.71 | $1.60 | 8 | 0 | 44.74% | 0.10 | 0.00 | -0.20 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:10:45 |
| TSLA261118P00450000 | 看跌 Put | 450.00 | $48.60 | $56.15 | $0.00 | 0 | 0 | 40.87% | -0.91 | 0.01 | -0.21 | 0.13 | 100 | assumed standard contract | 未提供 |
| TSLA261118C00460000 | 看涨 Call | 460.00 | $0.97 | $1.07 | $1.03 | 23 | 0 | 45.26% | 0.07 | 0.00 | -0.15 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:20:14 |
| TSLA261118P00460000 | 看跌 Put | 460.00 | $58.05 | $66.05 | $0.00 | 0 | 0 | 42.50% | -0.94 | 0.00 | -0.15 | 0.09 | 100 | assumed standard contract | 未提供 |
| TSLA261118C00470000 | 看涨 Call | 470.00 | $0.61 | $0.70 | $0.64 | 48 | 0 | 46.22% | 0.04 | 0.00 | -0.11 | 0.08 | 100 | assumed standard contract | 2026-11-03T13:03:13 |
| TSLA261118P00470000 | 看跌 Put | 470.00 | $67.70 | $76.15 | $0.00 | 0 | 0 | 45.30% | -0.97 | 0.00 | -0.11 | 0.06 | 100 | assumed standard contract | 未提供 |
| TSLA261118C00480000 | 看涨 Call | 480.00 | $0.41 | $0.48 | $0.44 | 2 | 0 | 47.62% | 0.03 | 0.00 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:54:07 |
| TSLA261118P00480000 | 看跌 Put | 480.00 | $77.55 | $85.40 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.08 | 0.03 | 100 | assumed standard contract | 未提供 |
| TSLA261118C00490000 | 看涨 Call | 490.00 | $0.29 | $0.36 | $0.38 | 68 | 0 | 49.46% | 0.02 | 0.00 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:08:47 |
| TSLA261118P00490000 | 看跌 Put | 490.00 | $87.50 | $94.85 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA261118C00500000 | 看涨 Call | 500.00 | $0.22 | $0.29 | $0.31 | 75 | 0 | 51.65% | 0.02 | 0.00 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-11-03T12:41:42 |
| TSLA261118P00500000 | 看跌 Put | 500.00 | $97.45 | $105.50 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.01 | 100 | assumed standard contract | 未提供 |