TSLA · 2026-09-25
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 2026-09-25；共 252 条合约；第 1/2 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260925C00050000 | 看涨 Call | 50.00 | $310.75 | $318.95 | $314.29 | 30 | 9 | 531.10% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:16:57 |
| TSLA260925P00050000 | 看跌 Put | 50.00 | $0.00 | $0.01 | $0.01 | 0 | 21 | 416.58% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-15T09:57:31 |
| TSLA260925C00060000 | 看涨 Call | 60.00 | $301.25 | $309.00 | $0.00 | 0 | 0 | 565.40% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925P00060000 | 看跌 Put | 60.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 378.32% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00070000 | 看涨 Call | 70.00 | $291.30 | $298.70 | $0.00 | 0 | 0 | 524.12% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925P00070000 | 看跌 Put | 70.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 346.16% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00080000 | 看涨 Call | 80.00 | $281.85 | $287.70 | $0.00 | 0 | 0 | 481.02% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925P00080000 | 看跌 Put | 80.00 | $0.00 | $0.01 | $0.01 | 0 | 288 | 318.45% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-15T15:39:17 |
| TSLA260925C00090000 | 看涨 Call | 90.00 | $272.05 | $278.15 | $0.00 | 0 | 0 | 453.35% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925P00090000 | 看跌 Put | 90.00 | $0.00 | $0.01 | $0.00 | 0 | 0 | 294.09% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00100000 | 看涨 Call | 100.00 | $262.05 | $267.70 | $0.00 | 0 | 0 | 425.06% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925P00100000 | 看跌 Put | 100.00 | $0.00 | $0.01 | $0.01 | 0 | 216 | 272.36% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-04T15:31:36 |
| TSLA260925C00110000 | 看涨 Call | 110.00 | $251.90 | $257.60 | $0.00 | 0 | 0 | 379.84% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925P00110000 | 看跌 Put | 110.00 | $0.00 | $0.01 | $0.02 | 0 | 153 | 252.74% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-04T10:18:34 |
| TSLA260925C00120000 | 看涨 Call | 120.00 | $241.40 | $248.40 | $233.40 | 0 | 2 | 368.53% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-04T11:39:23 |
| TSLA260925P00120000 | 看跌 Put | 120.00 | $0.00 | $0.01 | $0.01 | 0 | 34 | 234.87% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-04T15:00:44 |
| TSLA260925C00130000 | 看涨 Call | 130.00 | $231.90 | $237.65 | $232.65 | 100 | 0 | 330.30% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:57:44 |
| TSLA260925P00130000 | 看跌 Put | 130.00 | $0.00 | $0.01 | $0.01 | 0 | 9986 | 218.44% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T13:35:09 |
| TSLA260925C00140000 | 看涨 Call | 140.00 | $221.60 | $228.70 | $220.67 | 0 | 7 | 328.89% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-14T09:46:01 |
| TSLA260925P00140000 | 看跌 Put | 140.00 | $0.00 | $0.01 | $0.01 | 18118 | 4322 | 203.24% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:50:20 |
| TSLA260925C00150000 | 看涨 Call | 150.00 | $211.40 | $218.15 | $214.40 | 4 | 7 | 285.56% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:57:17 |
| TSLA260925P00150000 | 看跌 Put | 150.00 | $0.00 | $0.01 | $0.01 | 7907 | 6284 | 189.10% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:51:03 |
| TSLA260925C00160000 | 看涨 Call | 160.00 | $201.95 | $207.75 | $207.37 | 1 | 2 | 272.10% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:58:54 |
| TSLA260925P00160000 | 看跌 Put | 160.00 | $0.00 | $0.01 | $0.01 | 30653 | 13593 | 175.87% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:36 |
| TSLA260925C00170000 | 看涨 Call | 170.00 | $191.35 | $198.05 | $193.05 | 6 | 11 | 239.37% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:07:14 |
| TSLA260925P00170000 | 看跌 Put | 170.00 | $0.01 | $0.02 | $0.01 | 2036 | 1509 | 177.39% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:36:41 |
| TSLA260925C00180000 | 看涨 Call | 180.00 | $181.40 | $188.50 | $182.53 | 25 | 2 | 228.88% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:30:05 |
| TSLA260925P00180000 | 看跌 Put | 180.00 | $0.01 | $0.02 | $0.02 | 2048 | 8972 | 164.73% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:32:31 |
| TSLA260925C00190000 | 看涨 Call | 190.00 | $171.55 | $178.35 | $174.16 | 1 | 1 | 217.86% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:07:33 |
| TSLA260925P00190000 | 看跌 Put | 190.00 | $0.01 | $0.03 | $0.02 | 405 | 1323 | 156.42% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:25:11 |
| TSLA260925C00200000 | 看涨 Call | 200.00 | $162.70 | $168.25 | $163.82 | 171 | 10 | 232.66% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:18:16 |
| TSLA260925P00200000 | 看跌 Put | 200.00 | $0.01 | $0.03 | $0.02 | 1162 | 873 | 144.79% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:33:20 |
| TSLA260925C00210000 | 看涨 Call | 210.00 | $151.75 | $158.20 | $152.22 | 33 | 6 | 193.74% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:24:37 |
| TSLA260925P00210000 | 看跌 Put | 210.00 | $0.02 | $0.03 | $0.03 | 2091 | 244 | 136.32% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:25:46 |
| TSLA260925C00220000 | 看涨 Call | 220.00 | $141.75 | $148.20 | $142.82 | 326 | 21 | 178.69% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:06:00 |
| TSLA260925P00220000 | 看跌 Put | 220.00 | $0.02 | $0.04 | $0.04 | 17006 | 2252 | 127.63% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:26:24 |
| TSLA260925C00230000 | 看涨 Call | 230.00 | $131.80 | $138.20 | $132.44 | 1 | 11 | 165.48% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:34:48 |
| TSLA260925P00230000 | 看跌 Put | 230.00 | $0.02 | $0.04 | $0.05 | 0 | 652 | 117.14% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T14:23:56 |
| TSLA260925C00235000 | 看涨 Call | 235.00 | $126.75 | $133.50 | $130.35 | 0 | 2 | 163.84% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-11T15:13:52 |
| TSLA260925P00235000 | 看跌 Put | 235.00 | $0.02 | $0.04 | $0.03 | 191 | 234 | 112.05% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:20:34 |
| TSLA260925C00240000 | 看涨 Call | 240.00 | $121.80 | $128.25 | $124.26 | 64 | 12 | 152.68% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:30:17 |
| TSLA260925P00240000 | 看跌 Put | 240.00 | $0.03 | $0.05 | $0.04 | 29 | 680 | 110.05% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:36:41 |
| TSLA260925C00245000 | 看涨 Call | 245.00 | $116.80 | $123.55 | $0.00 | 0 | 0 | 151.75% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925P00245000 | 看跌 Put | 245.00 | $0.03 | $0.05 | $0.03 | 758 | 515 | 105.04% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:43:15 |
| TSLA260925C00250000 | 看涨 Call | 250.00 | $111.80 | $118.25 | $113.62 | 100 | 52 | 139.24% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:35:01 |
| TSLA260925P00250000 | 看跌 Put | 250.00 | $0.03 | $0.05 | $0.04 | 1882 | 1140 | 100.11% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:44:14 |
| TSLA260925C00255000 | 看涨 Call | 255.00 | $106.85 | $113.25 | $107.05 | 78 | 3 | 133.67% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:49:57 |
| TSLA260925P00255000 | 看跌 Put | 255.00 | $0.03 | $0.05 | $0.05 | 259 | 2149 | 95.27% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:50:07 |
| TSLA260925C00260000 | 看涨 Call | 260.00 | $101.85 | $108.25 | $103.41 | 1 | 58 | 127.20% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:12:24 |
| TSLA260925P00260000 | 看跌 Put | 260.00 | $0.03 | $0.05 | $0.06 | 135 | 568 | 90.51% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:37:16 |
| TSLA260925C00265000 | 看涨 Call | 265.00 | $96.80 | $103.55 | $93.40 | 0 | 65 | 125.07% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:55:00 |
| TSLA260925P00265000 | 看跌 Put | 265.00 | $0.03 | $0.06 | $0.06 | 36 | 591 | 86.86% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:51:57 |
| TSLA260925C00270000 | 看涨 Call | 270.00 | $91.80 | $98.55 | $100.58 | 0 | 43 | 118.66% | 1.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-09T12:01:31 |
| TSLA260925P00270000 | 看跌 Put | 270.00 | $0.04 | $0.06 | $0.06 | 1108 | 1037 | 83.12% | -0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:40:34 |
| TSLA260925C00275000 | 看涨 Call | 275.00 | $86.85 | $93.25 | $88.32 | 5 | 28 | 108.43% | 1.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:20:26 |
| TSLA260925P00275000 | 看跌 Put | 275.00 | $0.05 | $0.06 | $0.05 | 175 | 715 | 79.30% | -0.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:51:02 |
| TSLA260925C00280000 | 看涨 Call | 280.00 | $82.05 | $88.30 | $86.59 | 20 | 30 | 106.13% | 1.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:44:40 |
| TSLA260925P00280000 | 看跌 Put | 280.00 | $0.05 | $0.07 | $0.06 | 229 | 3875 | 75.41% | -0.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:49:55 |
| TSLA260925C00285000 | 看涨 Call | 285.00 | $76.85 | $83.60 | $82.97 | 1 | 20 | 101.32% | 0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:56:30 |
| TSLA260925P00285000 | 看跌 Put | 285.00 | $0.05 | $0.07 | $0.08 | 437 | 432 | 70.83% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:31:45 |
| TSLA260925C00290000 | 看涨 Call | 290.00 | $72.05 | $75.10 | $73.52 | 34 | 136 | 0.00% | 0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:37:47 |
| TSLA260925P00290000 | 看跌 Put | 290.00 | $0.06 | $0.08 | $0.07 | 914 | 883 | 67.49% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:46:53 |
| TSLA260925C00295000 | 看涨 Call | 295.00 | $66.90 | $73.30 | $69.01 | 27 | 139 | 85.98% | 0.99 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:43:14 |
| TSLA260925P00295000 | 看跌 Put | 295.00 | $0.07 | $0.09 | $0.08 | 761 | 812 | 63.97% | -0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:46:59 |
| TSLA260925C00300000 | 看涨 Call | 300.00 | $63.90 | $67.90 | $64.83 | 24 | 332 | 95.88% | 0.99 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:24 |
| TSLA260925P00300000 | 看跌 Put | 300.00 | $0.08 | $0.10 | $0.10 | 814 | 2855 | 60.30% | -0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:57:38 |
| TSLA260925C00302500 | 看涨 Call | 302.50 | $59.40 | $66.15 | $61.06 | 0 | 10 | 81.28% | 0.99 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-16T11:28:06 |
| TSLA260925P00302500 | 看跌 Put | 302.50 | $0.08 | $0.11 | $0.11 | 3 | 254 | 58.42% | -0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:50:53 |
| TSLA260925C00305000 | 看涨 Call | 305.00 | $56.95 | $63.40 | $65.36 | 3 | 99 | 76.11% | 0.99 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:45:48 |
| TSLA260925P00305000 | 看跌 Put | 305.00 | $0.09 | $0.11 | $0.11 | 209 | 1494 | 56.51% | -0.01 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:55:27 |
| TSLA260925C00307500 | 看涨 Call | 307.50 | $54.40 | $61.15 | $56.36 | 0 | 10 | 75.32% | 0.99 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-14T13:08:02 |
| TSLA260925P00307500 | 看跌 Put | 307.50 | $0.10 | $0.12 | $0.11 | 47 | 225 | 54.91% | -0.01 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:56:26 |
| TSLA260925C00310000 | 看涨 Call | 310.00 | $51.95 | $58.30 | $54.90 | 68 | 97 | 69.18% | 0.99 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:25:39 |
| TSLA260925P00310000 | 看跌 Put | 310.00 | $0.11 | $0.13 | $0.17 | 345 | 1055 | 53.23% | -0.01 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLA260925C00312500 | 看涨 Call | 312.50 | $49.45 | $56.20 | $54.75 | 0 | 9 | 70.35% | 0.99 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:00:14 |
| TSLA260925P00312500 | 看跌 Put | 312.50 | $0.12 | $0.14 | $0.16 | 48 | 196 | 51.49% | -0.01 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:15:37 |
| TSLA260925C00315000 | 看涨 Call | 315.00 | $48.90 | $52.40 | $50.21 | 3 | 275 | 73.14% | 0.98 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:14 |
| TSLA260925P00315000 | 看跌 Put | 315.00 | $0.13 | $0.16 | $0.16 | 1849 | 1324 | 49.69% | -0.02 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:51:46 |
| TSLA260925C00317500 | 看涨 Call | 317.50 | $44.50 | $50.80 | $47.00 | 4 | 11 | 61.11% | 0.98 | 0.00 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:50:34 |
| TSLA260925P00317500 | 看跌 Put | 317.50 | $0.15 | $0.17 | $0.14 | 378 | 253 | 48.29% | -0.02 | 0.00 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:56:40 |
| TSLA260925C00320000 | 看涨 Call | 320.00 | $43.85 | $47.85 | $43.45 | 31 | 143 | 69.28% | 0.98 | 0.00 | -0.08 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:37:47 |
| TSLA260925P00320000 | 看跌 Put | 320.00 | $0.17 | $0.20 | $0.18 | 1198 | 2932 | 46.76% | -0.02 | 0.00 | -0.08 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:55:26 |
| TSLA260925C00322500 | 看涨 Call | 322.50 | $39.80 | $45.65 | $41.73 | 12 | 44 | 56.76% | 0.98 | 0.00 | -0.08 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:04:52 |
| TSLA260925P00322500 | 看跌 Put | 322.50 | $0.20 | $0.22 | $0.22 | 242 | 247 | 45.46% | -0.03 | 0.00 | -0.08 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:16 |
| TSLA260925C00325000 | 看涨 Call | 325.00 | $38.90 | $43.25 | $40.06 | 6 | 192 | 65.60% | 0.97 | 0.00 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:49:58 |
| TSLA260925P00325000 | 看跌 Put | 325.00 | $0.23 | $0.26 | $0.24 | 647 | 1779 | 44.15% | -0.03 | 0.00 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:52:44 |
| TSLA260925C00327500 | 看涨 Call | 327.50 | $34.60 | $41.35 | $39.80 | 0 | 19 | 54.78% | 0.96 | 0.00 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-09-17T14:32:47 |
| TSLA260925P00327500 | 看跌 Put | 327.50 | $0.28 | $0.31 | $0.29 | 1375 | 356 | 43.18% | -0.04 | 0.00 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:32 |
| TSLA260925C00330000 | 看涨 Call | 330.00 | $32.95 | $37.55 | $33.02 | 81 | 580 | 48.46% | 0.96 | 0.00 | -0.13 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:38:24 |
| TSLA260925P00330000 | 看跌 Put | 330.00 | $0.35 | $0.36 | $0.36 | 2351 | 2608 | 41.94% | -0.04 | 0.00 | -0.13 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:59:17 |
| TSLA260925C00332500 | 看涨 Call | 332.50 | $32.15 | $32.90 | $35.50 | 9 | 37 | 41.82% | 0.95 | 0.01 | -0.15 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:50:15 |
| TSLA260925P00332500 | 看跌 Put | 332.50 | $0.42 | $0.45 | $0.43 | 1205 | 297 | 41.05% | -0.05 | 0.01 | -0.15 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:59:07 |
| TSLA260925C00335000 | 看涨 Call | 335.00 | $28.45 | $30.45 | $30.52 | 15 | 333 | 42.24% | 0.94 | 0.01 | -0.17 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:53:31 |
| TSLA260925P00335000 | 看跌 Put | 335.00 | $0.54 | $0.56 | $0.55 | 1145 | 2475 | 40.25% | -0.06 | 0.01 | -0.17 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:59:53 |
| TSLA260925C00337500 | 看涨 Call | 337.50 | $27.65 | $28.15 | $28.50 | 45 | 28 | 41.32% | 0.92 | 0.01 | -0.20 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| TSLA260925P00337500 | 看跌 Put | 337.50 | $0.67 | $0.71 | $0.67 | 771 | 611 | 39.56% | -0.08 | 0.01 | -0.20 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| TSLA260925C00340000 | 看涨 Call | 340.00 | $25.15 | $25.60 | $23.48 | 179 | 495 | 38.60% | 0.90 | 0.01 | -0.23 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:39:24 |
| TSLA260925P00340000 | 看跌 Put | 340.00 | $0.86 | $0.90 | $0.88 | 4511 | 3572 | 38.82% | -0.10 | 0.01 | -0.23 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| TSLA260925C00342500 | 看涨 Call | 342.50 | $23.05 | $23.55 | $23.34 | 28 | 94 | 39.72% | 0.88 | 0.01 | -0.27 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:15:36 |
| TSLA260925P00342500 | 看跌 Put | 342.50 | $1.09 | $1.13 | $1.11 | 957 | 584 | 38.38% | -0.12 | 0.01 | -0.27 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:59:26 |
| TSLA260925C00345000 | 看涨 Call | 345.00 | $20.55 | $21.25 | $21.35 | 122 | 638 | 37.33% | 0.86 | 0.01 | -0.30 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:59:42 |
| TSLA260925P00345000 | 看跌 Put | 345.00 | $1.38 | $1.44 | $1.42 | 3457 | 3228 | 37.95% | -0.14 | 0.01 | -0.31 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:59:25 |
| TSLA260925C00347500 | 看涨 Call | 347.50 | $18.50 | $19.20 | $19.00 | 73 | 49 | 37.77% | 0.83 | 0.01 | -0.35 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:18:03 |
| TSLA260925P00347500 | 看跌 Put | 347.50 | $1.76 | $1.82 | $1.80 | 1368 | 956 | 37.54% | -0.17 | 0.01 | -0.35 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:59:24 |
| TSLA260925C00350000 | 看涨 Call | 350.00 | $16.75 | $16.95 | $17.00 | 970 | 1658 | 37.13% | 0.79 | 0.02 | -0.39 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:59:43 |
| TSLA260925P00350000 | 看跌 Put | 350.00 | $2.22 | $2.29 | $2.25 | 7049 | 4230 | 37.20% | -0.21 | 0.02 | -0.39 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| TSLA260925C00352500 | 看涨 Call | 352.50 | $14.80 | $15.10 | $14.95 | 286 | 186 | 37.07% | 0.75 | 0.02 | -0.43 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| TSLA260925P00352500 | 看跌 Put | 352.50 | $2.80 | $2.87 | $2.79 | 1512 | 627 | 37.00% | -0.25 | 0.02 | -0.43 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:59:51 |
| TSLA260925C00355000 | 看涨 Call | 355.00 | $13.00 | $13.40 | $13.07 | 3298 | 2054 | 36.95% | 0.71 | 0.02 | -0.46 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| TSLA260925P00355000 | 看跌 Put | 355.00 | $3.45 | $3.55 | $3.52 | 5177 | 3517 | 36.64% | -0.29 | 0.02 | -0.47 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| TSLA260925C00357500 | 看涨 Call | 357.50 | $11.35 | $11.50 | $11.55 | 1041 | 435 | 36.73% | 0.66 | 0.02 | -0.50 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:59:18 |
| TSLA260925P00357500 | 看跌 Put | 357.50 | $4.25 | $4.40 | $4.35 | 1288 | 580 | 36.69% | -0.34 | 0.02 | -0.50 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:59:41 |
| TSLA260925C00360000 | 看涨 Call | 360.00 | $9.80 | $9.90 | $9.90 | 7515 | 2333 | 36.77% | 0.61 | 0.02 | -0.52 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| TSLA260925P00360000 | 看跌 Put | 360.00 | $5.20 | $5.40 | $5.25 | 8719 | 3137 | 36.59% | -0.39 | 0.02 | -0.52 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| TSLA260925C00362500 | 看涨 Call | 362.50 | $8.40 | $8.55 | $8.50 | 3908 | 996 | 36.65% | 0.55 | 0.02 | -0.54 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| TSLA260925P00362500 | 看跌 Put | 362.50 | $6.30 | $6.45 | $6.40 | 2565 | 1116 | 36.45% | -0.45 | 0.02 | -0.54 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:59:50 |
| TSLA260925C00365000 | 看涨 Call | 365.00 | $7.10 | $7.25 | $7.20 | 15105 | 2945 | 36.62% | 0.50 | 0.02 | -0.54 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| TSLA260925P00365000 | 看跌 Put | 365.00 | $7.55 | $7.70 | $7.55 | 5405 | 1701 | 36.51% | -0.50 | 0.02 | -0.55 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:59:44 |
| TSLA260925C00367500 | 看涨 Call | 367.50 | $5.95 | $6.10 | $6.05 | 27139 | 1417 | 36.66% | 0.45 | 0.02 | -0.54 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| TSLA260925P00367500 | 看跌 Put | 367.50 | $8.90 | $9.05 | $8.90 | 2564 | 496 | 36.39% | -0.56 | 0.02 | -0.54 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:58:47 |
| TSLA260925C00370000 | 看涨 Call | 370.00 | $5.00 | $5.10 | $5.05 | 22591 | 5655 | 36.68% | 0.40 | 0.02 | -0.53 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| TSLA260925P00370000 | 看跌 Put | 370.00 | $10.40 | $10.60 | $10.45 | 4942 | 1296 | 36.49% | -0.61 | 0.02 | -0.53 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:58:26 |
| TSLA260925C00372500 | 看涨 Call | 372.50 | $4.15 | $4.25 | $4.21 | 4243 | 810 | 36.83% | 0.35 | 0.02 | -0.51 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| TSLA260925P00372500 | 看跌 Put | 372.50 | $11.90 | $12.25 | $11.75 | 1621 | 238 | 36.17% | -0.66 | 0.02 | -0.51 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:55:45 |
| TSLA260925C00375000 | 看涨 Call | 375.00 | $3.45 | $3.50 | $3.55 | 11154 | 3363 | 37.04% | 0.30 | 0.02 | -0.48 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:59:55 |
| TSLA260925P00375000 | 看跌 Put | 375.00 | $13.65 | $14.00 | $13.65 | 2699 | 584 | 36.28% | -0.70 | 0.02 | -0.48 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:56:09 |
| TSLA260925C00377500 | 看涨 Call | 377.50 | $2.80 | $2.87 | $2.88 | 2516 | 1262 | 37.09% | 0.26 | 0.02 | -0.44 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:59:47 |
| TSLA260925P00377500 | 看跌 Put | 377.50 | $15.45 | $15.95 | $15.30 | 1287 | 119 | 36.31% | -0.75 | 0.02 | -0.45 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:54:02 |
| TSLA260925C00380000 | 看涨 Call | 380.00 | $2.30 | $2.35 | $2.32 | 21057 | 4152 | 37.35% | 0.22 | 0.02 | -0.41 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| TSLA260925P00380000 | 看跌 Put | 380.00 | $17.40 | $17.90 | $17.61 | 1182 | 519 | 36.00% | -0.78 | 0.02 | -0.41 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:58:30 |
| TSLA260925C00382500 | 看涨 Call | 382.50 | $1.85 | $1.91 | $1.89 | 10244 | 916 | 37.60% | 0.19 | 0.01 | -0.37 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:59:49 |
| TSLA260925P00382500 | 看跌 Put | 382.50 | $19.45 | $20.00 | $21.60 | 44 | 160 | 36.07% | -0.82 | 0.01 | -0.37 | 0.13 | 100 | assumed standard contract | 2026-09-18T12:28:03 |
| TSLA260925C00385000 | 看涨 Call | 385.00 | $1.50 | $1.53 | $1.54 | 8598 | 6934 | 37.90% | 0.16 | 0.01 | -0.33 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:59:49 |
| TSLA260925P00385000 | 看跌 Put | 385.00 | $21.60 | $23.65 | $22.53 | 34 | 109 | 35.87% | -0.85 | 0.01 | -0.33 | 0.12 | 100 | assumed standard contract | 2026-09-18T14:59:47 |
| TSLA260925C00387500 | 看涨 Call | 387.50 | $1.21 | $1.26 | $1.26 | 1319 | 764 | 38.20% | 0.13 | 0.01 | -0.29 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:59:34 |
| TSLA260925P00387500 | 看跌 Put | 387.50 | $23.80 | $24.35 | $21.93 | 11 | 27 | 35.63% | -0.87 | 0.01 | -0.29 | 0.10 | 100 | assumed standard contract | 2026-09-18T09:56:09 |
| TSLA260925C00390000 | 看涨 Call | 390.00 | $0.98 | $1.01 | $0.99 | 4563 | 4038 | 38.68% | 0.11 | 0.01 | -0.25 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:59:57 |
| TSLA260925P00390000 | 看跌 Put | 390.00 | $26.05 | $26.65 | $26.30 | 74 | 303 | 35.84% | -0.90 | 0.01 | -0.26 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:50 |
| TSLA260925C00392500 | 看涨 Call | 392.50 | $0.80 | $0.82 | $0.82 | 1926 | 812 | 39.04% | 0.09 | 0.01 | -0.22 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| TSLA260925P00392500 | 看跌 Put | 392.50 | $28.40 | $29.05 | $30.40 | 4 | 6 | 35.76% | -0.91 | 0.01 | -0.22 | 0.08 | 100 | assumed standard contract | 2026-09-18T10:10:19 |
| TSLA260925C00395000 | 看涨 Call | 395.00 | $0.64 | $0.68 | $0.68 | 2425 | 2144 | 39.59% | 0.08 | 0.01 | -0.19 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:59:47 |
| TSLA260925P00395000 | 看跌 Put | 395.00 | $30.75 | $31.45 | $32.16 | 12 | 57 | 36.28% | -0.93 | 0.01 | -0.19 | 0.07 | 100 | assumed standard contract | 2026-09-18T14:36:52 |
| TSLA260925C00397500 | 看涨 Call | 397.50 | $0.53 | $0.55 | $0.56 | 1033 | 1145 | 40.05% | 0.06 | 0.01 | -0.17 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:59:47 |
| TSLA260925P00397500 | 看跌 Put | 397.50 | $33.15 | $35.20 | $33.90 | 1 | 4 | 34.99% | -0.94 | 0.01 | -0.17 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:49:00 |
| TSLA260925C00400000 | 看涨 Call | 400.00 | $0.43 | $0.46 | $0.45 | 8568 | 8025 | 40.72% | 0.05 | 0.01 | -0.15 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:59:49 |
| TSLA260925P00400000 | 看跌 Put | 400.00 | $35.55 | $36.20 | $35.75 | 130 | 538 | 34.46% | -0.95 | 0.01 | -0.14 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:59:50 |
| TSLA260925C00402500 | 看涨 Call | 402.50 | $0.35 | $0.38 | $0.38 | 747 | 483 | 41.28% | 0.04 | 0.00 | -0.13 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:59:07 |
| TSLA260925P00402500 | 看跌 Put | 402.50 | $36.45 | $40.05 | $41.05 | 1 | 0 | 58.44% | -0.96 | 0.00 | -0.12 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:18:18 |
| TSLA260925C00405000 | 看涨 Call | 405.00 | $0.30 | $0.32 | $0.31 | 3106 | 3547 | 41.96% | 0.04 | 0.00 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:58:12 |
| TSLA260925P00405000 | 看跌 Put | 405.00 | $37.30 | $43.40 | $42.96 | 10 | 40 | 0.00% | -0.97 | 0.00 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:46:54 |
| TSLA260925C00407500 | 看涨 Call | 407.50 | $0.25 | $0.26 | $0.25 | 331 | 223 | 42.49% | 0.03 | 0.00 | -0.10 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:39 |
| TSLA260925P00407500 | 看跌 Put | 407.50 | $39.30 | $46.20 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.09 | 0.03 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00410000 | 看涨 Call | 410.00 | $0.21 | $0.23 | $0.22 | 2730 | 3883 | 43.34% | 0.03 | 0.00 | -0.09 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:09 |
| TSLA260925P00410000 | 看跌 Put | 410.00 | $41.75 | $48.35 | $43.69 | 0 | 24 | 0.00% | -0.98 | 0.00 | -0.08 | 0.03 | 100 | assumed standard contract | 2026-09-17T15:25:16 |
| TSLA260925C00412500 | 看涨 Call | 412.50 | $0.17 | $0.20 | $0.25 | 97 | 252 | 44.17% | 0.02 | 0.00 | -0.08 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:55:02 |
| TSLA260925P00412500 | 看跌 Put | 412.50 | $44.25 | $51.60 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.07 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00415000 | 看涨 Call | 415.00 | $0.15 | $0.17 | $0.15 | 319 | 1714 | 44.80% | 0.02 | 0.00 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:42 |
| TSLA260925P00415000 | 看跌 Put | 415.00 | $46.75 | $53.50 | $43.10 | 0 | 17 | 0.00% | -0.98 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-09-17T10:13:07 |
| TSLA260925C00417500 | 看涨 Call | 417.50 | $0.13 | $0.15 | $0.15 | 115 | 179 | 45.67% | 0.02 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:55:19 |
| TSLA260925P00417500 | 看跌 Put | 417.50 | $49.20 | $56.10 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00420000 | 看涨 Call | 420.00 | $0.11 | $0.13 | $0.13 | 778 | 2899 | 46.37% | 0.02 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:52:48 |
| TSLA260925P00420000 | 看跌 Put | 420.00 | $52.05 | $57.95 | $58.20 | 3 | 6 | 0.00% | -0.99 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:26:46 |
| TSLA260925C00422500 | 看涨 Call | 422.50 | $0.10 | $0.12 | $0.10 | 64 | 66 | 47.47% | 0.01 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:13:10 |
| TSLA260925P00422500 | 看跌 Put | 422.50 | $54.20 | $61.40 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00425000 | 看涨 Call | 425.00 | $0.09 | $0.10 | $0.10 | 197 | 1479 | 48.17% | 0.01 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| TSLA260925P00425000 | 看跌 Put | 425.00 | $56.70 | $63.45 | $62.10 | 1 | 7 | 0.00% | -0.99 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:07:05 |
| TSLA260925C00427500 | 看涨 Call | 427.50 | $0.08 | $0.09 | $0.07 | 3 | 114 | 49.06% | 0.01 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:39:28 |
| TSLA260925P00427500 | 看跌 Put | 427.50 | $59.20 | $66.45 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00430000 | 看涨 Call | 430.00 | $0.07 | $0.08 | $0.09 | 316 | 1824 | 49.84% | 0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:54:19 |
| TSLA260925P00430000 | 看跌 Put | 430.00 | $62.20 | $68.70 | $73.84 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-15T15:20:00 |
| TSLA260925C00432500 | 看涨 Call | 432.50 | $0.06 | $0.08 | $0.07 | 29 | 106 | 50.94% | 0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:30:28 |
| TSLA260925P00432500 | 看跌 Put | 432.50 | $64.20 | $71.60 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00435000 | 看涨 Call | 435.00 | $0.05 | $0.07 | $0.05 | 1407 | 876 | 51.51% | 0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:59:38 |
| TSLA260925P00435000 | 看跌 Put | 435.00 | $66.70 | $74.10 | $65.76 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-17T10:02:33 |
| TSLA260925C00437500 | 看涨 Call | 437.50 | $0.05 | $0.07 | $0.05 | 16 | 61 | 52.97% | 0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:30:31 |
| TSLA260925P00437500 | 看跌 Put | 437.50 | $69.20 | $76.40 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00440000 | 看涨 Call | 440.00 | $0.05 | $0.06 | $0.06 | 496 | 2108 | 53.88% | 0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:41:57 |
| TSLA260925P00440000 | 看跌 Put | 440.00 | $72.50 | $78.45 | $73.24 | 1 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:02:15 |
| TSLA260925C00442500 | 看涨 Call | 442.50 | $0.04 | $0.06 | $0.05 | 771 | 61 | 54.73% | 0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:30:53 |
| TSLA260925P00442500 | 看跌 Put | 442.50 | $74.20 | $81.00 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00445000 | 看涨 Call | 445.00 | $0.04 | $0.05 | $0.04 | 80 | 765 | 55.50% | 0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:52:51 |
| TSLA260925P00445000 | 看跌 Put | 445.00 | $76.70 | $83.50 | $64.15 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-03T13:49:12 |
| TSLA260925C00447500 | 看涨 Call | 447.50 | $0.03 | $0.05 | $0.04 | 6 | 41 | 56.17% | 0.01 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:25:15 |
| TSLA260925P00447500 | 看跌 Put | 447.50 | $79.20 | $86.40 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00450000 | 看涨 Call | 450.00 | $0.03 | $0.04 | $0.03 | 303 | 2080 | 56.74% | 0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:58:07 |
| TSLA260925P00450000 | 看跌 Put | 450.00 | $81.70 | $88.50 | $87.65 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T13:16:58 |
| TSLA260925C00455000 | 看涨 Call | 455.00 | $0.03 | $0.04 | $0.03 | 483 | 550 | 59.38% | 0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:39:41 |
| TSLA260925P00455000 | 看跌 Put | 455.00 | $86.70 | $93.90 | $83.25 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-09T09:41:44 |
| TSLA260925C00460000 | 看涨 Call | 460.00 | $0.02 | $0.04 | $0.04 | 77 | 802 | 61.04% | 0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:35:39 |
| TSLA260925P00460000 | 看跌 Put | 460.00 | $92.50 | $98.40 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00465000 | 看涨 Call | 465.00 | $0.02 | $0.04 | $0.03 | 27 | 1710 | 63.56% | 0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:38:48 |
| TSLA260925P00465000 | 看跌 Put | 465.00 | $96.70 | $103.80 | $83.20 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-03T13:05:13 |
| TSLA260925C00470000 | 看涨 Call | 470.00 | $0.02 | $0.03 | $0.02 | 177 | 618 | 64.92% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:40:21 |
| TSLA260925P00470000 | 看跌 Put | 470.00 | $102.50 | $108.40 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA260925C00475000 | 看涨 Call | 475.00 | $0.01 | $0.03 | $0.02 | 62 | 348 | 67.33% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:59:53 |
| TSLA260925P00475000 | 看跌 Put | 475.00 | $106.70 | $113.45 | $123.04 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-25T14:33:51 |
| TSLA260925C00480000 | 看涨 Call | 480.00 | $0.01 | $0.03 | $0.02 | 11 | 292 | 68.32% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:43:09 |
| TSLA260925P00480000 | 看跌 Put | 480.00 | $112.50 | $118.65 | $127.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-08-25T14:53:28 |
| TSLA260925C00485000 | 看涨 Call | 485.00 | $0.01 | $0.03 | $0.06 | 0 | 157 | 70.63% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:02:38 |
| TSLA260925P00485000 | 看跌 Put | 485.00 | $116.70 | $123.65 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |