TSLA · 2026-09-23
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 2026-09-23；共 114 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260923C00280000 | 看涨 Call | 280.00 | $82.35 | $87.20 | $87.82 | 1 | 0 | 116.26% | 1.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:34:30 |
| TSLA260923P00280000 | 看跌 Put | 280.00 | $0.04 | $0.06 | $0.05 | 144 | 415 | 87.25% | -0.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:28:54 |
| TSLA260923C00285000 | 看涨 Call | 285.00 | $77.40 | $82.20 | $0.00 | 0 | 0 | 110.48% | 1.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA260923P00285000 | 看跌 Put | 285.00 | $0.04 | $0.06 | $0.06 | 171 | 75 | 81.92% | -0.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:31:19 |
| TSLA260923C00290000 | 看涨 Call | 290.00 | $72.40 | $77.20 | $0.00 | 0 | 0 | 103.71% | 0.99 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA260923P00290000 | 看跌 Put | 290.00 | $0.05 | $0.07 | $0.06 | 6 | 15 | 78.24% | -0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| TSLA260923C00295000 | 看涨 Call | 295.00 | $67.40 | $72.25 | $68.21 | 1 | 0 | 97.93% | 0.99 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:25:34 |
| TSLA260923P00295000 | 看跌 Put | 295.00 | $0.05 | $0.07 | $0.09 | 4002 | 116 | 72.96% | -0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:53:33 |
| TSLA260923C00300000 | 看涨 Call | 300.00 | $62.05 | $67.55 | $62.90 | 3 | 1 | 90.40% | 0.99 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:34:35 |
| TSLA260923P00300000 | 看跌 Put | 300.00 | $0.06 | $0.08 | $0.09 | 32 | 151 | 68.98% | -0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:43:31 |
| TSLA260923C00305000 | 看涨 Call | 305.00 | $57.45 | $62.25 | $0.00 | 0 | 0 | 85.44% | 0.99 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA260923P00305000 | 看跌 Put | 305.00 | $0.07 | $0.09 | $0.09 | 4 | 117 | 64.78% | -0.01 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:29:22 |
| TSLA260923C00307500 | 看涨 Call | 307.50 | $54.25 | $61.00 | $51.75 | 0 | 3 | 89.45% | 0.99 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-16T15:46:02 |
| TSLA260923P00307500 | 看跌 Put | 307.50 | $0.08 | $0.10 | $0.11 | 3 | 2 | 63.08% | -0.01 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:30:37 |
| TSLA260923C00310000 | 看涨 Call | 310.00 | $52.10 | $57.40 | $54.81 | 3 | 14 | 75.72% | 0.99 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:26:00 |
| TSLA260923P00310000 | 看跌 Put | 310.00 | $0.08 | $0.10 | $0.10 | 15 | 124 | 60.84% | -0.01 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:58:18 |
| TSLA260923C00312500 | 看涨 Call | 312.50 | $50.10 | $55.15 | $50.79 | 1 | 2 | 82.46% | 0.99 | 0.00 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:26:17 |
| TSLA260923P00312500 | 看跌 Put | 312.50 | $0.09 | $0.11 | $0.11 | 100 | 35 | 58.57% | -0.01 | 0.00 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:48:23 |
| TSLA260923C00315000 | 看涨 Call | 315.00 | $46.80 | $53.55 | $52.22 | 0 | 15 | 80.05% | 0.99 | 0.00 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:13:51 |
| TSLA260923P00315000 | 看跌 Put | 315.00 | $0.10 | $0.11 | $0.10 | 54 | 76 | 56.27% | -0.01 | 0.00 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:56:56 |
| TSLA260923C00317500 | 看涨 Call | 317.50 | $44.30 | $51.05 | $49.73 | 0 | 5 | 76.55% | 0.99 | 0.00 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:56:05 |
| TSLA260923P00317500 | 看跌 Put | 317.50 | $0.11 | $0.13 | $0.10 | 3 | 22 | 54.27% | -0.01 | 0.00 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:49:32 |
| TSLA260923C00320000 | 看涨 Call | 320.00 | $41.80 | $48.55 | $44.94 | 10 | 24 | 73.05% | 0.98 | 0.00 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:04:14 |
| TSLA260923P00320000 | 看跌 Put | 320.00 | $0.12 | $0.14 | $0.13 | 20 | 431 | 52.19% | -0.02 | 0.00 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:43:00 |
| TSLA260923C00322500 | 看涨 Call | 322.50 | $39.30 | $46.05 | $40.55 | 1 | 10 | 69.55% | 0.98 | 0.00 | -0.08 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:24:57 |
| TSLA260923P00322500 | 看跌 Put | 322.50 | $0.13 | $0.15 | $0.14 | 23 | 45 | 50.03% | -0.02 | 0.00 | -0.08 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:52:49 |
| TSLA260923C00325000 | 看涨 Call | 325.00 | $36.80 | $43.60 | $45.25 | 0 | 35 | 66.51% | 0.98 | 0.00 | -0.08 | 0.02 | 100 | assumed standard contract | 2026-09-17T09:32:52 |
| TSLA260923P00325000 | 看跌 Put | 325.00 | $0.14 | $0.16 | $0.15 | 54 | 204 | 48.06% | -0.02 | 0.00 | -0.08 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:56:56 |
| TSLA260923C00327500 | 看涨 Call | 327.50 | $34.35 | $41.10 | $38.95 | 3 | 44 | 63.43% | 0.98 | 0.00 | -0.09 | 0.02 | 100 | assumed standard contract | 2026-09-18T09:58:36 |
| TSLA260923P00327500 | 看跌 Put | 327.50 | $0.16 | $0.18 | $0.18 | 36 | 308 | 46.19% | -0.02 | 0.00 | -0.09 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:46:02 |
| TSLA260923C00330000 | 看涨 Call | 330.00 | $31.85 | $37.45 | $35.13 | 2 | 13 | 49.74% | 0.97 | 0.00 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:22:49 |
| TSLA260923P00330000 | 看跌 Put | 330.00 | $0.19 | $0.21 | $0.19 | 191 | 1520 | 44.56% | -0.03 | 0.00 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:42 |
| TSLA260923C00332500 | 看涨 Call | 332.50 | $30.65 | $34.60 | $32.62 | 1 | 13 | 54.69% | 0.97 | 0.00 | -0.12 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:56:09 |
| TSLA260923P00332500 | 看跌 Put | 332.50 | $0.22 | $0.24 | $0.22 | 165 | 99 | 42.72% | -0.03 | 0.00 | -0.12 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| TSLA260923C00335000 | 看涨 Call | 335.00 | $26.95 | $33.70 | $34.00 | 3 | 18 | 54.28% | 0.96 | 0.00 | -0.13 | 0.04 | 100 | assumed standard contract | 2026-09-18T09:31:17 |
| TSLA260923P00335000 | 看跌 Put | 335.00 | $0.27 | $0.29 | $0.28 | 240 | 361 | 41.26% | -0.04 | 0.00 | -0.13 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:58:31 |
| TSLA260923C00337500 | 看涨 Call | 337.50 | $25.60 | $27.70 | $30.97 | 8 | 12 | 31.60% | 0.95 | 0.01 | -0.16 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:06:49 |
| TSLA260923P00337500 | 看跌 Put | 337.50 | $0.33 | $0.36 | $0.34 | 115 | 231 | 39.86% | -0.05 | 0.01 | -0.16 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:54:18 |
| TSLA260923C00340000 | 看涨 Call | 340.00 | $23.20 | $25.30 | $25.20 | 55 | 37 | 0.00% | 0.94 | 0.01 | -0.19 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:53:07 |
| TSLA260923P00340000 | 看跌 Put | 340.00 | $0.42 | $0.45 | $0.43 | 2778 | 557 | 38.61% | -0.06 | 0.01 | -0.19 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:59:27 |
| TSLA260923C00342500 | 看涨 Call | 342.50 | $21.85 | $22.95 | $22.60 | 25 | 23 | 40.61% | 0.92 | 0.01 | -0.22 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:24:33 |
| TSLA260923P00342500 | 看跌 Put | 342.50 | $0.55 | $0.58 | $0.55 | 199 | 369 | 37.61% | -0.08 | 0.01 | -0.22 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:57:11 |
| TSLA260923C00345000 | 看涨 Call | 345.00 | $20.00 | $20.60 | $18.53 | 48 | 49 | 39.54% | 0.90 | 0.01 | -0.26 | 0.08 | 100 | assumed standard contract | 2026-09-18T14:13:33 |
| TSLA260923P00345000 | 看跌 Put | 345.00 | $0.73 | $0.76 | $0.75 | 723 | 427 | 36.63% | -0.10 | 0.01 | -0.26 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:40 |
| TSLA260923C00347500 | 看涨 Call | 347.50 | $17.75 | $18.35 | $18.20 | 8 | 18 | 38.48% | 0.87 | 0.01 | -0.31 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:22:27 |
| TSLA260923P00347500 | 看跌 Put | 347.50 | $0.97 | $1.01 | $0.98 | 518 | 452 | 36.01% | -0.13 | 0.01 | -0.31 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:22 |
| TSLA260923C00350000 | 看涨 Call | 350.00 | $15.55 | $16.20 | $16.35 | 175 | 58 | 37.30% | 0.84 | 0.02 | -0.37 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:50:50 |
| TSLA260923P00350000 | 看跌 Put | 350.00 | $1.29 | $1.34 | $1.34 | 3080 | 696 | 35.46% | -0.16 | 0.02 | -0.37 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| TSLA260923C00352500 | 看涨 Call | 352.50 | $13.55 | $14.10 | $12.13 | 52 | 32 | 36.74% | 0.79 | 0.02 | -0.43 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:43:37 |
| TSLA260923P00352500 | 看跌 Put | 352.50 | $1.72 | $1.78 | $1.74 | 1663 | 306 | 35.02% | -0.21 | 0.02 | -0.43 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:59:19 |
| TSLA260923C00355000 | 看涨 Call | 355.00 | $11.65 | $12.10 | $11.92 | 305 | 270 | 36.13% | 0.74 | 0.02 | -0.49 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:59:22 |
| TSLA260923P00355000 | 看跌 Put | 355.00 | $2.28 | $2.35 | $2.30 | 1680 | 599 | 34.68% | -0.26 | 0.02 | -0.49 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:59:55 |
| TSLA260923C00357500 | 看涨 Call | 357.50 | $9.80 | $10.10 | $10.20 | 676 | 230 | 34.89% | 0.69 | 0.02 | -0.54 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:54:40 |
| TSLA260923P00357500 | 看跌 Put | 357.50 | $2.98 | $3.10 | $3.01 | 1065 | 601 | 34.42% | -0.31 | 0.02 | -0.54 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:59:39 |
| TSLA260923C00360000 | 看涨 Call | 360.00 | $8.20 | $8.40 | $8.30 | 1870 | 381 | 34.89% | 0.62 | 0.03 | -0.58 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| TSLA260923P00360000 | 看跌 Put | 360.00 | $3.85 | $3.95 | $3.90 | 2906 | 739 | 34.19% | -0.38 | 0.03 | -0.58 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:59:55 |
| TSLA260923C00362500 | 看涨 Call | 362.50 | $6.00 | $6.95 | $6.95 | 3106 | 424 | 34.66% | 0.56 | 0.03 | -0.61 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:59:54 |
| TSLA260923P00362500 | 看跌 Put | 362.50 | $4.80 | $5.00 | $4.90 | 1983 | 736 | 33.99% | -0.44 | 0.03 | -0.61 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:59:55 |
| TSLA260923C00365000 | 看涨 Call | 365.00 | $5.50 | $5.65 | $5.55 | 7956 | 1031 | 34.64% | 0.49 | 0.03 | -0.61 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| TSLA260923P00365000 | 看跌 Put | 365.00 | $5.95 | $6.25 | $6.10 | 2933 | 1201 | 33.67% | -0.51 | 0.03 | -0.62 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:59:50 |
| TSLA260923C00367500 | 看涨 Call | 367.50 | $4.40 | $4.70 | $4.70 | 4134 | 1150 | 34.96% | 0.42 | 0.03 | -0.60 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:59:31 |
| TSLA260923P00367500 | 看跌 Put | 367.50 | $7.40 | $7.65 | $7.60 | 1928 | 217 | 33.81% | -0.58 | 0.03 | -0.61 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| TSLA260923C00370000 | 看涨 Call | 370.00 | $3.50 | $3.60 | $3.62 | 5075 | 1122 | 34.61% | 0.36 | 0.03 | -0.58 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| TSLA260923P00370000 | 看跌 Put | 370.00 | $8.85 | $9.20 | $8.90 | 1401 | 836 | 33.54% | -0.64 | 0.03 | -0.58 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:58:29 |
| TSLA260923C00372500 | 看涨 Call | 372.50 | $2.75 | $2.81 | $2.80 | 1968 | 678 | 34.84% | 0.30 | 0.02 | -0.54 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:59:47 |
| TSLA260923P00372500 | 看跌 Put | 372.50 | $10.55 | $11.00 | $12.70 | 170 | 158 | 33.69% | -0.70 | 0.02 | -0.54 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:42:13 |
| TSLA260923C00375000 | 看涨 Call | 375.00 | $2.14 | $2.19 | $2.19 | 6586 | 977 | 35.08% | 0.25 | 0.02 | -0.49 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| TSLA260923P00375000 | 看跌 Put | 375.00 | $12.50 | $12.85 | $12.32 | 136 | 103 | 33.92% | -0.75 | 0.02 | -0.49 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:55:47 |
| TSLA260923C00377500 | 看涨 Call | 377.50 | $1.65 | $1.70 | $1.70 | 1961 | 320 | 35.41% | 0.20 | 0.02 | -0.43 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| TSLA260923P00377500 | 看跌 Put | 377.50 | $14.30 | $15.10 | $14.32 | 52 | 47 | 34.19% | -0.80 | 0.02 | -0.43 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:55:47 |
| TSLA260923C00380000 | 看涨 Call | 380.00 | $1.27 | $1.31 | $1.30 | 6382 | 1151 | 35.76% | 0.17 | 0.02 | -0.37 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:59:55 |
| TSLA260923P00380000 | 看跌 Put | 380.00 | $16.50 | $17.45 | $18.50 | 64 | 52 | 35.91% | -0.84 | 0.02 | -0.38 | 0.11 | 100 | assumed standard contract | 2026-09-18T12:47:18 |
| TSLA260923C00382500 | 看涨 Call | 382.50 | $0.97 | $1.01 | $1.01 | 1645 | 508 | 36.26% | 0.13 | 0.01 | -0.32 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| TSLA260923P00382500 | 看跌 Put | 382.50 | $18.60 | $19.55 | $20.85 | 4 | 451 | 34.87% | -0.87 | 0.01 | -0.32 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:38:14 |
| TSLA260923C00385000 | 看涨 Call | 385.00 | $0.75 | $0.78 | $0.79 | 2030 | 480 | 36.78% | 0.11 | 0.01 | -0.27 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:42 |
| TSLA260923P00385000 | 看跌 Put | 385.00 | $20.85 | $21.60 | $21.82 | 36 | 19 | 33.59% | -0.90 | 0.01 | -0.27 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:00:41 |
| TSLA260923C00387500 | 看涨 Call | 387.50 | $0.57 | $0.60 | $0.60 | 727 | 143 | 37.36% | 0.08 | 0.01 | -0.23 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| TSLA260923P00387500 | 看跌 Put | 387.50 | $23.20 | $23.90 | $24.60 | 2 | 9 | 32.74% | -0.92 | 0.01 | -0.23 | 0.06 | 100 | assumed standard contract | 2026-09-18T12:52:22 |
| TSLA260923C00390000 | 看涨 Call | 390.00 | $0.45 | $0.47 | $0.47 | 1198 | 713 | 38.06% | 0.07 | 0.01 | -0.19 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:59:43 |
| TSLA260923P00390000 | 看跌 Put | 390.00 | $25.55 | $27.75 | $27.30 | 9 | 4 | 32.04% | -0.94 | 0.01 | -0.19 | 0.05 | 100 | assumed standard contract | 2026-09-18T13:25:40 |
| TSLA260923C00392500 | 看涨 Call | 392.50 | $0.35 | $0.37 | $0.37 | 286 | 252 | 38.67% | 0.05 | 0.01 | -0.16 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:59:47 |
| TSLA260923P00392500 | 看跌 Put | 392.50 | $27.95 | $28.70 | $29.50 | 3 | 1 | 31.43% | -0.95 | 0.01 | -0.16 | 0.05 | 100 | assumed standard contract | 2026-09-18T12:52:10 |
| TSLA260923C00395000 | 看涨 Call | 395.00 | $0.28 | $0.30 | $0.29 | 754 | 639 | 39.58% | 0.04 | 0.01 | -0.14 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| TSLA260923P00395000 | 看跌 Put | 395.00 | $29.70 | $33.65 | $31.99 | 7 | 2 | 52.04% | -0.96 | 0.01 | -0.13 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:29:24 |
| TSLA260923C00397500 | 看涨 Call | 397.50 | $0.22 | $0.24 | $0.24 | 290 | 191 | 40.34% | 0.04 | 0.00 | -0.12 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:18 |
| TSLA260923P00397500 | 看跌 Put | 397.50 | $30.25 | $35.25 | $33.50 | 3 | 4 | 0.00% | -0.97 | 0.00 | -0.11 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:05:05 |
| TSLA260923C00400000 | 看涨 Call | 400.00 | $0.18 | $0.20 | $0.19 | 1565 | 1460 | 41.53% | 0.03 | 0.00 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:58:18 |
| TSLA260923P00400000 | 看跌 Put | 400.00 | $32.35 | $38.35 | $33.15 | 11 | 4 | 0.00% | -0.97 | 0.00 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:48:51 |
| TSLA260923C00402500 | 看涨 Call | 402.50 | $0.15 | $0.17 | $0.13 | 87 | 105 | 42.46% | 0.02 | 0.00 | -0.09 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:37:34 |
| TSLA260923P00402500 | 看跌 Put | 402.50 | $34.25 | $40.85 | $39.00 | 3 | 1 | 0.00% | -0.98 | 0.00 | -0.08 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:25:36 |
| TSLA260923C00405000 | 看涨 Call | 405.00 | $0.12 | $0.14 | $0.13 | 144 | 365 | 43.28% | 0.02 | 0.00 | -0.08 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:27 |
| TSLA260923P00405000 | 看跌 Put | 405.00 | $36.75 | $43.50 | $36.90 | 0 | 3 | 0.00% | -0.98 | 0.00 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-09-17T12:04:19 |
| TSLA260923C00407500 | 看涨 Call | 407.50 | $0.10 | $0.12 | $0.12 | 415 | 404 | 44.33% | 0.02 | 0.00 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:56:45 |
| TSLA260923P00407500 | 看跌 Put | 407.50 | $39.20 | $46.00 | $42.25 | 0 | 8 | 0.00% | -0.98 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-09-17T11:11:20 |
| TSLA260923C00410000 | 看涨 Call | 410.00 | $0.09 | $0.10 | $0.09 | 203 | 1202 | 45.46% | 0.02 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:57:32 |
| TSLA260923P00410000 | 看跌 Put | 410.00 | $42.70 | $48.10 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA260923C00412500 | 看涨 Call | 412.50 | $0.07 | $0.09 | $0.08 | 139 | 209 | 46.40% | 0.01 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:49:58 |
| TSLA260923P00412500 | 看跌 Put | 412.50 | $44.20 | $50.95 | $45.28 | 12 | 2 | 0.00% | -0.99 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:49:07 |
| TSLA260923C00415000 | 看涨 Call | 415.00 | $0.06 | $0.08 | $0.06 | 60 | 312 | 47.54% | 0.01 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:18:16 |
| TSLA260923P00415000 | 看跌 Put | 415.00 | $47.60 | $53.35 | $48.00 | 7 | 0 | 0.00% | -0.99 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:53:24 |
| TSLA260923C00417500 | 看涨 Call | 417.50 | $0.05 | $0.07 | $0.12 | 3 | 42 | 48.51% | 0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:48:08 |
| TSLA260923P00417500 | 看跌 Put | 417.50 | $50.10 | $55.85 | $54.41 | 6 | 0 | 0.00% | -0.99 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:35:24 |
| TSLA260923C00420000 | 看涨 Call | 420.00 | $0.05 | $0.07 | $0.06 | 61 | 326 | 50.36% | 0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:28:11 |
| TSLA260923P00420000 | 看跌 Put | 420.00 | $52.80 | $58.05 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA260923C00422500 | 看涨 Call | 422.50 | $0.04 | $0.06 | $0.05 | 2 | 16 | 51.09% | 0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:42:14 |
| TSLA260923P00422500 | 看跌 Put | 422.50 | $55.10 | $60.85 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA260923C00425000 | 看涨 Call | 425.00 | $0.04 | $0.06 | $0.04 | 7 | 422 | 52.88% | 0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:18:16 |
| TSLA260923P00425000 | 看跌 Put | 425.00 | $56.70 | $63.70 | $65.50 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-15T15:13:33 |
| TSLA260923C00427500 | 看涨 Call | 427.50 | $0.04 | $0.05 | $0.05 | 10 | 86 | 54.00% | 0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:52:55 |
| TSLA260923P00427500 | 看跌 Put | 427.50 | $60.10 | $65.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA260923C00430000 | 看涨 Call | 430.00 | $0.03 | $0.05 | $0.03 | 30 | 159 | 55.02% | 0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:18:16 |
| TSLA260923P00430000 | 看跌 Put | 430.00 | $62.80 | $68.05 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA260923C00432500 | 看涨 Call | 432.50 | $0.03 | $0.04 | $0.03 | 197 | 217 | 55.91% | 0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:51:31 |
| TSLA260923P00432500 | 看跌 Put | 432.50 | $65.10 | $70.85 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |