TSLA · 2026-09-28
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 2026-09-28；共 112 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260928C00280000 | 看涨 Call | 280.00 | $81.60 | $88.75 | $0.00 | 0 | 0 | 88.20% | 0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA260928P00280000 | 看跌 Put | 280.00 | $0.07 | $0.10 | $0.09 | 5 | 9 | 65.72% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:52:57 |
| TSLA260928C00285000 | 看涨 Call | 285.00 | $76.65 | $83.75 | $0.00 | 0 | 0 | 83.65% | 0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA260928P00285000 | 看跌 Put | 285.00 | $0.07 | $0.10 | $0.00 | 0 | 0 | 61.75% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA260928C00290000 | 看涨 Call | 290.00 | $71.65 | $78.85 | $76.52 | 0 | 1 | 80.67% | 0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-17T14:46:56 |
| TSLA260928P00290000 | 看跌 Put | 290.00 | $0.08 | $0.11 | $0.12 | 47 | 30 | 58.63% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:46:57 |
| TSLA260928C00295000 | 看涨 Call | 295.00 | $66.70 | $73.90 | $0.00 | 0 | 0 | 76.03% | 0.99 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA260928P00295000 | 看跌 Put | 295.00 | $0.10 | $0.13 | $0.13 | 14 | 174 | 56.06% | -0.01 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:33:08 |
| TSLA260928C00300000 | 看涨 Call | 300.00 | $61.70 | $68.90 | $0.00 | 0 | 0 | 71.40% | 0.99 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA260928P00300000 | 看跌 Put | 300.00 | $0.12 | $0.14 | $0.16 | 70 | 52 | 52.97% | -0.01 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:12:44 |
| TSLA260928C00305000 | 看涨 Call | 305.00 | $56.70 | $63.95 | $0.00 | 0 | 0 | 66.34% | 0.99 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA260928P00305000 | 看跌 Put | 305.00 | $0.13 | $0.17 | $0.18 | 6 | 10 | 49.75% | -0.01 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:41:58 |
| TSLA260928C00307500 | 看涨 Call | 307.50 | $54.25 | $61.45 | $0.00 | 0 | 0 | 64.23% | 0.98 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA260928P00307500 | 看跌 Put | 307.50 | $0.14 | $0.18 | $0.18 | 9 | 0 | 48.43% | -0.02 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:51:24 |
| TSLA260928C00310000 | 看涨 Call | 310.00 | $52.65 | $58.15 | $0.00 | 0 | 0 | 62.11% | 0.98 | 0.00 | -0.05 | 0.03 | 100 | assumed standard contract | 未提供 |
| TSLA260928P00310000 | 看跌 Put | 310.00 | $0.16 | $0.19 | $0.17 | 12 | 23 | 47.04% | -0.02 | 0.00 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:55:17 |
| TSLA260928C00312500 | 看涨 Call | 312.50 | $49.25 | $56.50 | $0.00 | 0 | 0 | 59.59% | 0.98 | 0.00 | -0.06 | 0.03 | 100 | assumed standard contract | 未提供 |
| TSLA260928P00312500 | 看跌 Put | 312.50 | $0.18 | $0.21 | $0.25 | 1 | 0 | 45.76% | -0.02 | 0.00 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:09:30 |
| TSLA260928C00315000 | 看涨 Call | 315.00 | $47.10 | $54.00 | $50.00 | 2 | 0 | 59.87% | 0.98 | 0.00 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:13:00 |
| TSLA260928P00315000 | 看跌 Put | 315.00 | $0.20 | $0.24 | $0.25 | 21 | 116 | 44.39% | -0.02 | 0.00 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:33:08 |
| TSLA260928C00317500 | 看涨 Call | 317.50 | $44.30 | $51.55 | $0.00 | 0 | 0 | 55.27% | 0.97 | 0.00 | -0.07 | 0.04 | 100 | assumed standard contract | 未提供 |
| TSLA260928P00317500 | 看跌 Put | 317.50 | $0.23 | $0.26 | $0.34 | 2 | 0 | 43.24% | -0.03 | 0.00 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:09:14 |
| TSLA260928C00320000 | 看涨 Call | 320.00 | $41.85 | $49.05 | $47.60 | 0 | 1 | 52.75% | 0.97 | 0.00 | -0.08 | 0.04 | 100 | assumed standard contract | 2026-09-17T12:53:32 |
| TSLA260928P00320000 | 看跌 Put | 320.00 | $0.26 | $0.30 | $0.33 | 174 | 119 | 41.96% | -0.03 | 0.00 | -0.08 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:39:32 |
| TSLA260928C00322500 | 看涨 Call | 322.50 | $39.40 | $46.60 | $0.00 | 0 | 0 | 50.87% | 0.97 | 0.00 | -0.09 | 0.05 | 100 | assumed standard contract | 未提供 |
| TSLA260928P00322500 | 看跌 Put | 322.50 | $0.31 | $0.35 | $0.00 | 0 | 0 | 41.03% | -0.03 | 0.00 | -0.09 | 0.05 | 100 | assumed standard contract | 未提供 |
| TSLA260928C00325000 | 看涨 Call | 325.00 | $36.95 | $44.20 | $44.43 | 0 | 2 | 49.54% | 0.96 | 0.00 | -0.10 | 0.05 | 100 | assumed standard contract | 2026-09-17T09:57:33 |
| TSLA260928P00325000 | 看跌 Put | 325.00 | $0.36 | $0.40 | $0.36 | 100 | 84 | 40.02% | -0.04 | 0.00 | -0.10 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLA260928C00327500 | 看涨 Call | 327.50 | $36.90 | $38.05 | $35.70 | 1 | 4 | 41.86% | 0.95 | 0.00 | -0.11 | 0.06 | 100 | assumed standard contract | 2026-09-18T10:11:02 |
| TSLA260928P00327500 | 看跌 Put | 327.50 | $0.43 | $0.47 | $0.56 | 19 | 1 | 39.08% | -0.05 | 0.00 | -0.11 | 0.06 | 100 | assumed standard contract | 2026-09-18T12:31:39 |
| TSLA260928C00330000 | 看涨 Call | 330.00 | $33.50 | $35.65 | $33.70 | 8 | 2 | 40.15% | 0.94 | 0.00 | -0.13 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:45:50 |
| TSLA260928P00330000 | 看跌 Put | 330.00 | $0.53 | $0.57 | $0.70 | 47 | 119 | 38.40% | -0.06 | 0.00 | -0.13 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:40:27 |
| TSLA260928C00332500 | 看涨 Call | 332.50 | $32.40 | $33.30 | $36.80 | 0 | 2 | 27.36% | 0.93 | 0.01 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-09-17T11:55:49 |
| TSLA260928P00332500 | 看跌 Put | 332.50 | $0.64 | $0.69 | $0.73 | 12 | 83 | 37.64% | -0.07 | 0.01 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:47:54 |
| TSLA260928C00335000 | 看涨 Call | 335.00 | $30.15 | $30.95 | $32.56 | 5 | 25 | 38.66% | 0.92 | 0.01 | -0.16 | 0.09 | 100 | assumed standard contract | 2026-09-18T09:58:26 |
| TSLA260928P00335000 | 看跌 Put | 335.00 | $0.79 | $0.85 | $0.82 | 97 | 76 | 37.06% | -0.08 | 0.01 | -0.16 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:54:01 |
| TSLA260928C00337500 | 看涨 Call | 337.50 | $26.45 | $28.65 | $31.73 | 0 | 1 | 37.98% | 0.90 | 0.01 | -0.19 | 0.11 | 100 | assumed standard contract | 2026-09-17T11:53:39 |
| TSLA260928P00337500 | 看跌 Put | 337.50 | $0.98 | $1.05 | $1.15 | 27 | 26 | 36.50% | -0.10 | 0.01 | -0.19 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:36:35 |
| TSLA260928C00340000 | 看涨 Call | 340.00 | $25.55 | $26.40 | $23.82 | 1 | 3 | 37.20% | 0.88 | 0.01 | -0.21 | 0.12 | 100 | assumed standard contract | 2026-09-18T10:18:46 |
| TSLA260928P00340000 | 看跌 Put | 340.00 | $1.22 | $1.29 | $1.21 | 1075 | 81 | 36.08% | -0.12 | 0.01 | -0.21 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:55:38 |
| TSLA260928C00342500 | 看涨 Call | 342.50 | $23.40 | $24.20 | $22.68 | 4 | 0 | 37.03% | 0.86 | 0.01 | -0.24 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:34:23 |
| TSLA260928P00342500 | 看跌 Put | 342.50 | $1.52 | $1.60 | $1.54 | 27 | 19 | 35.76% | -0.14 | 0.01 | -0.24 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:51:38 |
| TSLA260928C00345000 | 看涨 Call | 345.00 | $21.30 | $22.10 | $20.90 | 8 | 13 | 36.58% | 0.83 | 0.01 | -0.27 | 0.15 | 100 | assumed standard contract | 2026-09-18T12:54:11 |
| TSLA260928P00345000 | 看跌 Put | 345.00 | $1.89 | $1.97 | $1.84 | 331 | 157 | 35.37% | -0.17 | 0.01 | -0.27 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:55:32 |
| TSLA260928C00347500 | 看涨 Call | 347.50 | $19.30 | $20.00 | $20.73 | 1 | 6 | 36.34% | 0.80 | 0.01 | -0.29 | 0.17 | 100 | assumed standard contract | 2026-09-18T10:30:19 |
| TSLA260928P00347500 | 看跌 Put | 347.50 | $2.33 | $2.43 | $2.39 | 73 | 60 | 35.16% | -0.20 | 0.01 | -0.30 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:54:40 |
| TSLA260928C00350000 | 看涨 Call | 350.00 | $17.40 | $18.05 | $18.20 | 10 | 20 | 36.07% | 0.77 | 0.01 | -0.32 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:58:34 |
| TSLA260928P00350000 | 看跌 Put | 350.00 | $2.87 | $2.98 | $2.80 | 240 | 349 | 34.95% | -0.23 | 0.01 | -0.32 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:57:45 |
| TSLA260928C00352500 | 看涨 Call | 352.50 | $15.50 | $16.20 | $15.90 | 13 | 32 | 35.73% | 0.73 | 0.02 | -0.35 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:24:33 |
| TSLA260928P00352500 | 看跌 Put | 352.50 | $3.50 | $3.65 | $3.99 | 124 | 126 | 34.82% | -0.27 | 0.02 | -0.35 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:46:20 |
| TSLA260928C00355000 | 看涨 Call | 355.00 | $13.80 | $14.45 | $13.76 | 40 | 53 | 35.66% | 0.69 | 0.02 | -0.37 | 0.21 | 100 | assumed standard contract | 2026-09-18T14:58:58 |
| TSLA260928P00355000 | 看跌 Put | 355.00 | $4.25 | $4.40 | $4.10 | 301 | 600 | 34.69% | -0.31 | 0.02 | -0.38 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:50:05 |
| TSLA260928C00357500 | 看涨 Call | 357.50 | $12.20 | $12.75 | $12.14 | 26 | 373 | 35.67% | 0.64 | 0.02 | -0.40 | 0.23 | 100 | assumed standard contract | 2026-09-18T14:58:58 |
| TSLA260928P00357500 | 看跌 Put | 357.50 | $5.10 | $5.25 | $5.48 | 76 | 116 | 34.64% | -0.36 | 0.02 | -0.40 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:48:21 |
| TSLA260928C00360000 | 看涨 Call | 360.00 | $10.70 | $11.00 | $10.85 | 230 | 435 | 35.09% | 0.60 | 0.02 | -0.41 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| TSLA260928P00360000 | 看跌 Put | 360.00 | $6.05 | $6.35 | $6.15 | 842 | 219 | 34.53% | -0.40 | 0.02 | -0.41 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:59:23 |
| TSLA260928C00362500 | 看涨 Call | 362.50 | $9.35 | $9.85 | $9.60 | 569 | 232 | 35.41% | 0.55 | 0.02 | -0.42 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:57:58 |
| TSLA260928P00362500 | 看跌 Put | 362.50 | $7.20 | $7.40 | $7.10 | 489 | 127 | 34.54% | -0.45 | 0.02 | -0.42 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:57:14 |
| TSLA260928C00365000 | 看涨 Call | 365.00 | $8.10 | $8.25 | $8.23 | 1324 | 386 | 34.83% | 0.50 | 0.02 | -0.43 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:59:35 |
| TSLA260928P00365000 | 看跌 Put | 365.00 | $8.30 | $8.65 | $8.60 | 648 | 211 | 34.27% | -0.50 | 0.02 | -0.43 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:56:58 |
| TSLA260928C00367500 | 看涨 Call | 367.50 | $6.95 | $7.15 | $7.24 | 444 | 124 | 34.91% | 0.46 | 0.02 | -0.43 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:56:13 |
| TSLA260928P00367500 | 看跌 Put | 367.50 | $9.50 | $10.05 | $9.77 | 400 | 94 | 34.02% | -0.54 | 0.02 | -0.43 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:58:00 |
| TSLA260928C00370000 | 看涨 Call | 370.00 | $5.90 | $6.10 | $6.00 | 1521 | 326 | 35.02% | 0.41 | 0.02 | -0.42 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| TSLA260928P00370000 | 看跌 Put | 370.00 | $11.20 | $11.55 | $11.29 | 173 | 205 | 34.53% | -0.59 | 0.02 | -0.42 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:58:53 |
| TSLA260928C00372500 | 看涨 Call | 372.50 | $5.05 | $5.20 | $5.20 | 253 | 185 | 35.10% | 0.37 | 0.02 | -0.41 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:59:53 |
| TSLA260928P00372500 | 看跌 Put | 372.50 | $12.55 | $13.15 | $14.30 | 12 | 41 | 34.01% | -0.63 | 0.02 | -0.41 | 0.23 | 100 | assumed standard contract | 2026-09-18T11:50:45 |
| TSLA260928C00375000 | 看涨 Call | 375.00 | $4.30 | $4.45 | $4.30 | 733 | 527 | 35.15% | 0.33 | 0.02 | -0.39 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| TSLA260928P00375000 | 看跌 Put | 375.00 | $14.25 | $14.95 | $14.65 | 25 | 42 | 33.87% | -0.68 | 0.02 | -0.39 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:59:50 |
| TSLA260928C00377500 | 看涨 Call | 377.50 | $3.60 | $3.75 | $4.10 | 269 | 173 | 35.34% | 0.29 | 0.02 | -0.37 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:51:00 |
| TSLA260928P00377500 | 看跌 Put | 377.50 | $16.00 | $16.70 | $17.15 | 1 | 3 | 33.93% | -0.72 | 0.02 | -0.37 | 0.20 | 100 | assumed standard contract | 2026-09-18T14:25:25 |
| TSLA260928C00380000 | 看涨 Call | 380.00 | $3.05 | $3.15 | $3.15 | 596 | 391 | 35.58% | 0.25 | 0.01 | -0.35 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:59:36 |
| TSLA260928P00380000 | 看跌 Put | 380.00 | $17.95 | $18.60 | $18.43 | 14 | 4 | 33.89% | -0.75 | 0.01 | -0.35 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:59:34 |
| TSLA260928C00382500 | 看涨 Call | 382.50 | $2.55 | $2.64 | $2.59 | 324 | 59 | 35.69% | 0.22 | 0.01 | -0.32 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:59:55 |
| TSLA260928P00382500 | 看跌 Put | 382.50 | $19.95 | $22.90 | $21.15 | 7 | 11 | 33.91% | -0.79 | 0.01 | -0.33 | 0.18 | 100 | assumed standard contract | 2026-09-18T14:25:25 |
| TSLA260928C00385000 | 看涨 Call | 385.00 | $2.13 | $2.21 | $2.20 | 1113 | 112 | 35.93% | 0.19 | 0.01 | -0.29 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:59:55 |
| TSLA260928P00385000 | 看跌 Put | 385.00 | $22.00 | $24.20 | $23.15 | 4 | 10 | 34.06% | -0.81 | 0.01 | -0.30 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:26:55 |
| TSLA260928C00387500 | 看涨 Call | 387.50 | $1.77 | $1.85 | $1.93 | 55 | 84 | 36.26% | 0.16 | 0.01 | -0.27 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:55:52 |
| TSLA260928P00387500 | 看跌 Put | 387.50 | $24.15 | $26.35 | $23.50 | 0 | 1 | 33.90% | -0.84 | 0.01 | -0.28 | 0.15 | 100 | assumed standard contract | 2026-09-17T09:37:36 |
| TSLA260928C00390000 | 看涨 Call | 390.00 | $1.48 | $1.53 | $1.63 | 1236 | 401 | 36.42% | 0.14 | 0.01 | -0.24 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:55:44 |
| TSLA260928P00390000 | 看跌 Put | 390.00 | $26.35 | $27.25 | $27.98 | 10 | 12 | 34.64% | -0.87 | 0.01 | -0.25 | 0.13 | 100 | assumed standard contract | 2026-09-18T14:36:52 |
| TSLA260928C00392500 | 看涨 Call | 392.50 | $1.23 | $1.29 | $1.19 | 31 | 41 | 36.83% | 0.12 | 0.01 | -0.22 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:38:12 |
| TSLA260928P00392500 | 看跌 Put | 392.50 | $28.60 | $29.50 | $34.20 | 0 | 1 | 34.59% | -0.89 | 0.01 | -0.23 | 0.12 | 100 | assumed standard contract | 2026-09-15T12:52:17 |
| TSLA260928C00395000 | 看涨 Call | 395.00 | $1.02 | $1.08 | $1.14 | 329 | 236 | 37.17% | 0.10 | 0.01 | -0.20 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:53:38 |
| TSLA260928P00395000 | 看跌 Put | 395.00 | $30.90 | $31.80 | $36.09 | 0 | 4 | 34.82% | -0.90 | 0.01 | -0.20 | 0.10 | 100 | assumed standard contract | 2026-09-15T11:21:37 |
| TSLA260928C00397500 | 看涨 Call | 397.50 | $0.86 | $0.91 | $1.00 | 18 | 46 | 37.58% | 0.09 | 0.01 | -0.17 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:50:17 |
| TSLA260928P00397500 | 看跌 Put | 397.50 | $33.25 | $35.55 | $32.65 | 8 | 0 | 34.58% | -0.92 | 0.01 | -0.18 | 0.09 | 100 | assumed standard contract | 2026-09-18T11:14:08 |
| TSLA260928C00400000 | 看涨 Call | 400.00 | $0.72 | $0.75 | $0.75 | 830 | 885 | 37.97% | 0.08 | 0.01 | -0.15 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| TSLA260928P00400000 | 看跌 Put | 400.00 | $35.60 | $36.55 | $32.91 | 0 | 1 | 34.92% | -0.93 | 0.01 | -0.16 | 0.08 | 100 | assumed standard contract | 2026-09-17T12:37:59 |
| TSLA260928C00402500 | 看涨 Call | 402.50 | $0.60 | $0.64 | $0.67 | 35 | 46 | 38.44% | 0.06 | 0.01 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:54:02 |
| TSLA260928P00402500 | 看跌 Put | 402.50 | $38.00 | $40.45 | $0.00 | 0 | 0 | 34.82% | -0.94 | 0.01 | -0.14 | 0.07 | 100 | assumed standard contract | 未提供 |
| TSLA260928C00405000 | 看涨 Call | 405.00 | $0.51 | $0.55 | $0.55 | 1970 | 115 | 38.87% | 0.06 | 0.00 | -0.12 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:24:46 |
| TSLA260928P00405000 | 看跌 Put | 405.00 | $40.45 | $42.75 | $0.00 | 0 | 0 | 34.71% | -0.95 | 0.00 | -0.12 | 0.06 | 100 | assumed standard contract | 未提供 |
| TSLA260928C00407500 | 看涨 Call | 407.50 | $0.43 | $0.47 | $0.44 | 31 | 0 | 39.37% | 0.05 | 0.00 | -0.11 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:07:37 |
| TSLA260928P00407500 | 看跌 Put | 407.50 | $42.85 | $44.10 | $0.00 | 0 | 0 | 33.77% | -0.96 | 0.00 | -0.11 | 0.05 | 100 | assumed standard contract | 未提供 |
| TSLA260928C00410000 | 看涨 Call | 410.00 | $0.36 | $0.39 | $0.39 | 271 | 89 | 39.81% | 0.04 | 0.00 | -0.10 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:59:32 |
| TSLA260928P00410000 | 看跌 Put | 410.00 | $44.60 | $49.20 | $0.00 | 0 | 0 | 52.80% | -0.97 | 0.00 | -0.10 | 0.04 | 100 | assumed standard contract | 未提供 |
| TSLA260928C00412500 | 看涨 Call | 412.50 | $0.31 | $0.34 | $0.32 | 16 | 0 | 40.34% | 0.04 | 0.00 | -0.09 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:59:37 |
| TSLA260928P00412500 | 看跌 Put | 412.50 | $44.35 | $51.40 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.08 | 0.04 | 100 | assumed standard contract | 未提供 |
| TSLA260928C00415000 | 看涨 Call | 415.00 | $0.27 | $0.30 | $0.28 | 41 | 39 | 41.02% | 0.03 | 0.00 | -0.08 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:16 |
| TSLA260928P00415000 | 看跌 Put | 415.00 | $46.60 | $54.10 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.07 | 0.03 | 100 | assumed standard contract | 未提供 |
| TSLA260928C00417500 | 看涨 Call | 417.50 | $0.23 | $0.26 | $0.31 | 82 | 0 | 41.55% | 0.03 | 0.00 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-18T09:53:48 |
| TSLA260928P00417500 | 看跌 Put | 417.50 | $49.10 | $56.60 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.07 | 0.03 | 100 | assumed standard contract | 未提供 |
| TSLA260928C00420000 | 看涨 Call | 420.00 | $0.20 | $0.23 | $0.22 | 146 | 85 | 42.20% | 0.02 | 0.00 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:57:34 |
| TSLA260928P00420000 | 看跌 Put | 420.00 | $51.70 | $58.95 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA260928C00422500 | 看涨 Call | 422.50 | $0.17 | $0.20 | $0.22 | 2 | 0 | 43.04% | 0.02 | 0.00 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:14:07 |
| TSLA260928P00422500 | 看跌 Put | 422.50 | $54.15 | $61.30 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA260928C00425000 | 看涨 Call | 425.00 | $0.16 | $0.18 | $0.15 | 16 | 310 | 43.60% | 0.02 | 0.00 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:36:12 |
| TSLA260928P00425000 | 看跌 Put | 425.00 | $56.55 | $63.95 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA260928C00430000 | 看涨 Call | 430.00 | $0.13 | $0.15 | $0.13 | 55 | 192 | 45.17% | 0.01 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:59:32 |
| TSLA260928P00430000 | 看跌 Put | 430.00 | $61.55 | $68.75 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA260928C00435000 | 看涨 Call | 435.00 | $0.10 | $0.12 | $0.12 | 186 | 140 | 46.37% | 0.01 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| TSLA260928P00435000 | 看跌 Put | 435.00 | $66.55 | $73.95 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |