TSLA · 2026-12-18
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 $364.27 · 日涨跌 -0.53% · 年初至今 -16.85%
到期日 2026-12-18；共 282 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA261218C00590000 | 看涨 Call | 590.00 | $1.43 | $1.60 | $1.55 | 23 | 2085 | 51.26% | 0.05 | 0.00 | -0.05 | 0.18 | 100 | assumed standard contract | 2026-09-18T12:40:10 |
| TSLA261218P00590000 | 看跌 Put | 590.00 | $221.70 | $229.25 | $215.75 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-06-25T14:31:11 |
| TSLA261218C00600000 | 看涨 Call | 600.00 | $1.33 | $1.47 | $1.37 | 411 | 11407 | 51.98% | 0.04 | 0.00 | -0.04 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:58:06 |
| TSLA261218P00600000 | 看跌 Put | 600.00 | $231.65 | $239.25 | $233.98 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-08T11:52:15 |
| TSLA261218C00610000 | 看涨 Call | 610.00 | $1.18 | $1.35 | $1.28 | 1 | 1401 | 52.47% | 0.04 | 0.00 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-09-18T13:01:44 |
| TSLA261218P00610000 | 看跌 Put | 610.00 | $241.70 | $248.95 | $287.85 | 0 | 1 | 0.00% | -1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-07-23T14:42:26 |
| TSLA261218C00620000 | 看涨 Call | 620.00 | $1.08 | $1.25 | $1.18 | 1 | 1527 | 53.10% | 0.04 | 0.00 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-09-18T13:01:44 |
| TSLA261218P00620000 | 看跌 Put | 620.00 | $251.70 | $258.95 | $296.07 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-04T11:08:36 |
| TSLA261218C00630000 | 看涨 Call | 630.00 | $0.99 | $1.16 | $1.20 | 0 | 919 | 53.72% | 0.03 | 0.00 | -0.04 | 0.13 | 100 | assumed standard contract | 2026-09-17T12:57:42 |
| TSLA261218P00630000 | 看跌 Put | 630.00 | $261.70 | $268.95 | $311.05 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-07-23T14:41:50 |
| TSLA261218C00640000 | 看涨 Call | 640.00 | $0.92 | $1.08 | $1.11 | 0 | 653 | 54.38% | 0.03 | 0.00 | -0.04 | 0.12 | 100 | assumed standard contract | 2026-09-17T12:57:33 |
| TSLA261218P00640000 | 看跌 Put | 640.00 | $271.70 | $278.95 | $317.90 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:42:09 |
| TSLA261218C00650000 | 看涨 Call | 650.00 | $0.88 | $1.01 | $0.94 | 6 | 6213 | 55.18% | 0.03 | 0.00 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-09-18T13:01:14 |
| TSLA261218P00650000 | 看跌 Put | 650.00 | $281.65 | $288.95 | $329.90 | 0 | 1 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:42:35 |
| TSLA261218C00660000 | 看涨 Call | 660.00 | $0.78 | $0.94 | $0.88 | 256 | 2299 | 55.56% | 0.03 | 0.00 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:22:37 |
| TSLA261218P00660000 | 看跌 Put | 660.00 | $291.70 | $298.95 | $325.57 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-11T10:50:54 |
| TSLA261218C00670000 | 看涨 Call | 670.00 | $0.75 | $0.89 | $0.84 | 60 | 1242 | 56.33% | 0.02 | 0.00 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-18T13:16:40 |
| TSLA261218P00670000 | 看跌 Put | 670.00 | $301.70 | $309.00 | $276.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-18T14:16:43 |
| TSLA261218C00680000 | 看涨 Call | 680.00 | $0.67 | $0.83 | $0.80 | 16 | 1083 | 56.76% | 0.02 | 0.00 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:22:06 |
| TSLA261218P00680000 | 看跌 Put | 680.00 | $311.70 | $318.95 | $300.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-21T13:41:05 |
| TSLA261218C00690000 | 看涨 Call | 690.00 | $0.62 | $0.79 | $0.73 | 10 | 1241 | 57.36% | 0.02 | 0.00 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:19:41 |
| TSLA261218P00690000 | 看跌 Put | 690.00 | $321.70 | $328.95 | $290.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-09T12:02:51 |
| TSLA261218C00700000 | 看涨 Call | 700.00 | $0.64 | $0.69 | $0.68 | 9 | 8645 | 57.92% | 0.02 | 0.00 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:57:44 |
| TSLA261218P00700000 | 看跌 Put | 700.00 | $331.65 | $338.95 | $335.36 | 2 | 4 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:58:47 |
| TSLA261218C00710000 | 看涨 Call | 710.00 | $0.58 | $0.67 | $0.61 | 1 | 12865 | 58.58% | 0.02 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T12:27:28 |
| TSLA261218P00710000 | 看跌 Put | 710.00 | $341.70 | $348.95 | $318.62 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-16T15:54:20 |
| TSLA261218C00720000 | 看涨 Call | 720.00 | $0.53 | $0.64 | $0.57 | 1 | 4212 | 59.06% | 0.02 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T12:27:20 |
| TSLA261218P00720000 | 看跌 Put | 720.00 | $351.70 | $358.95 | $313.80 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-16T15:49:48 |
| TSLA261218C00730000 | 看涨 Call | 730.00 | $0.50 | $0.60 | $0.54 | 3 | 8214 | 59.63% | 0.02 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T12:27:11 |
| TSLA261218P00730000 | 看跌 Put | 730.00 | $361.65 | $369.00 | $347.96 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-10T15:54:42 |
| TSLA261218C00740000 | 看涨 Call | 740.00 | $0.47 | $0.57 | $0.50 | 1 | 1397 | 60.15% | 0.01 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T12:27:04 |
| TSLA261218P00740000 | 看跌 Put | 740.00 | $371.70 | $379.00 | $357.96 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-10T15:49:57 |
| TSLA261218C00750000 | 看涨 Call | 750.00 | $0.44 | $0.54 | $0.50 | 40 | 6352 | 60.66% | 0.01 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:21:56 |
| TSLA261218P00750000 | 看跌 Put | 750.00 | $381.65 | $388.95 | $387.38 | 1 | 1 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:13:59 |
| TSLA261218C00760000 | 看涨 Call | 760.00 | $0.41 | $0.51 | $0.47 | 2 | 472 | 61.15% | 0.01 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T12:27:28 |
| TSLA261218P00760000 | 看跌 Put | 760.00 | $391.65 | $398.95 | $367.77 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-05T15:56:57 |
| TSLA261218C00770000 | 看涨 Call | 770.00 | $0.38 | $0.48 | $0.45 | 1 | 1568 | 61.53% | 0.01 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T12:27:20 |
| TSLA261218P00770000 | 看跌 Put | 770.00 | $401.65 | $409.00 | $376.95 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-05T15:52:26 |
| TSLA261218C00780000 | 看涨 Call | 780.00 | $0.38 | $0.46 | $0.42 | 6 | 2034 | 62.29% | 0.01 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T12:27:11 |
| TSLA261218P00780000 | 看跌 Put | 780.00 | $411.70 | $419.00 | $387.89 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-05T15:50:08 |
| TSLA261218C00790000 | 看涨 Call | 790.00 | $0.34 | $0.44 | $0.40 | 1 | 2459 | 62.60% | 0.01 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T12:27:04 |
| TSLA261218P00790000 | 看跌 Put | 790.00 | $421.70 | $428.95 | $383.79 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-05T11:01:47 |
| TSLA261218C00800000 | 看涨 Call | 800.00 | $0.32 | $0.42 | $0.35 | 5 | 10878 | 63.08% | 0.01 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T12:26:51 |
| TSLA261218P00800000 | 看跌 Put | 800.00 | $431.65 | $439.00 | $369.32 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-05-22T13:38:44 |
| TSLA261218C00810000 | 看涨 Call | 810.00 | $0.31 | $0.40 | $0.35 | 2 | 1948 | 63.63% | 0.01 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:10:19 |
| TSLA261218P00810000 | 看跌 Put | 810.00 | $441.70 | $449.00 | $403.85 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-05T11:02:20 |
| TSLA261218C00820000 | 看涨 Call | 820.00 | $0.28 | $0.38 | $0.30 | 1 | 1068 | 63.93% | 0.01 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T13:35:43 |
| TSLA261218P00820000 | 看跌 Put | 820.00 | $451.70 | $459.00 | $424.05 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-04T09:30:12 |
| TSLA261218C00830000 | 看涨 Call | 830.00 | $0.27 | $0.36 | $0.29 | 1 | 526 | 64.41% | 0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:35:30 |
| TSLA261218P00830000 | 看跌 Put | 830.00 | $461.65 | $469.00 | $413.40 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-01T15:52:58 |
| TSLA261218C00840000 | 看涨 Call | 840.00 | $0.25 | $0.35 | $0.28 | 0 | 846 | 64.86% | 0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-16T12:48:11 |
| TSLA261218P00840000 | 看跌 Put | 840.00 | $471.70 | $479.00 | $429.30 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-02-17T09:43:26 |
| TSLA261218C00850000 | 看涨 Call | 850.00 | $0.24 | $0.33 | $0.31 | 41 | 7561 | 65.28% | 0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:41:30 |
| TSLA261218P00850000 | 看跌 Put | 850.00 | $481.65 | $489.00 | $418.65 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-01-27T13:14:56 |
| TSLA261218C00860000 | 看涨 Call | 860.00 | $0.23 | $0.32 | $0.28 | 1 | 1013 | 65.80% | 0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:26:44 |
| TSLA261218P00860000 | 看跌 Put | 860.00 | $491.70 | $499.00 | $427.80 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-02-12T09:31:19 |
| TSLA261218C00870000 | 看涨 Call | 870.00 | $0.21 | $0.26 | $0.26 | 1 | 787 | 65.47% | 0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:35:43 |
| TSLA261218P00870000 | 看跌 Put | 870.00 | $501.65 | $509.00 | $466.65 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-12T15:47:17 |
| TSLA261218C00880000 | 看涨 Call | 880.00 | $0.20 | $0.29 | $0.25 | 1 | 2167 | 66.50% | 0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:35:30 |
| TSLA261218P00880000 | 看跌 Put | 880.00 | $511.70 | $519.00 | $461.80 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-02-03T12:45:47 |
| TSLA261218C00890000 | 看涨 Call | 890.00 | $0.19 | $0.28 | $0.46 | 0 | 453 | 66.33% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-09T14:56:07 |
| TSLA261218P00890000 | 看跌 Put | 890.00 | $521.70 | $529.00 | $503.91 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-24T09:47:50 |
| TSLA261218C00900000 | 看涨 Call | 900.00 | $0.18 | $0.27 | $0.24 | 100 | 3319 | 66.72% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:53:00 |
| TSLA261218P00900000 | 看跌 Put | 900.00 | $531.70 | $538.95 | $534.52 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-04-14T12:55:58 |
| TSLA261218C00910000 | 看涨 Call | 910.00 | $0.17 | $0.23 | $0.24 | 0 | 663 | 67.26% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-16T10:01:28 |
| TSLA261218P00910000 | 看跌 Put | 910.00 | $541.70 | $549.00 | $477.25 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-01-27T13:15:05 |
| TSLA261218C00920000 | 看涨 Call | 920.00 | $0.16 | $0.25 | $0.23 | 0 | 562 | 68.13% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-16T10:55:57 |
| TSLA261218P00920000 | 看跌 Put | 920.00 | $551.65 | $559.25 | $485.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-01-27T11:53:06 |
| TSLA261218C00930000 | 看涨 Call | 930.00 | $0.15 | $0.24 | $0.36 | 0 | 452 | 68.47% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-09T14:56:38 |
| TSLA261218P00930000 | 看跌 Put | 930.00 | $561.70 | $569.20 | $530.85 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-04T09:31:28 |
| TSLA261218C00940000 | 看涨 Call | 940.00 | $0.14 | $0.23 | $0.41 | 0 | 1759 | 68.79% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-01T10:47:52 |
| TSLA261218P00940000 | 看跌 Put | 940.00 | $571.70 | $579.05 | $506.45 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-01-08T14:23:22 |
| TSLA261218C00950000 | 看涨 Call | 950.00 | $0.15 | $0.19 | $0.18 | 0 | 5864 | 68.88% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-16T15:46:48 |
| TSLA261218P00950000 | 看跌 Put | 950.00 | $581.70 | $589.00 | $525.25 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-03T14:27:05 |
| TSLA261218C00960000 | 看涨 Call | 960.00 | $0.15 | $0.19 | $0.19 | 16 | 5690 | 69.56% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:11:18 |
| TSLA261218P00960000 | 看跌 Put | 960.00 | $591.70 | $598.95 | $522.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-01-28T09:44:12 |
| TSLA261218C00970000 | 看涨 Call | 970.00 | $0.12 | $0.18 | $0.16 | 0 | 906 | 69.37% | 0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-16T11:53:58 |
| TSLA261218P00970000 | 看跌 Put | 970.00 | $601.70 | $608.95 | $549.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-02-09T12:33:36 |
| TSLA261218C00980000 | 看涨 Call | 980.00 | $0.11 | $0.18 | $0.15 | 0 | 960 | 69.55% | 0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-17T10:14:13 |
| TSLA261218P00980000 | 看跌 Put | 980.00 | $611.70 | $618.95 | $578.52 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-16T10:54:42 |
| TSLA261218C00990000 | 看涨 Call | 990.00 | $0.13 | $0.17 | $0.16 | 1074 | 20661 | 70.59% | 0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:46:32 |
| TSLA261218P00990000 | 看跌 Put | 990.00 | $621.70 | $629.00 | $567.73 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-04T09:54:19 |