TSLA · 2026-09-30
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 2026-09-30；共 116 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260930C00280000 | 看涨 Call | 280.00 | $81.75 | $88.95 | $0.00 | 0 | 0 | 83.30% | 0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA260930P00280000 | 看跌 Put | 280.00 | $0.10 | $0.16 | $0.13 | 1 | 12 | 62.96% | -0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:21:26 |
| TSLA260930C00285000 | 看涨 Call | 285.00 | $76.75 | $84.00 | $0.00 | 0 | 0 | 78.49% | 0.99 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA260930P00285000 | 看跌 Put | 285.00 | $0.12 | $0.17 | $0.17 | 1 | 12 | 60.35% | -0.01 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:06:12 |
| TSLA260930C00290000 | 看涨 Call | 290.00 | $71.80 | $79.00 | $0.00 | 0 | 0 | 74.65% | 0.99 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA260930P00290000 | 看跌 Put | 290.00 | $0.14 | $0.19 | $0.19 | 11 | 11 | 57.58% | -0.01 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:43:23 |
| TSLA260930C00295000 | 看涨 Call | 295.00 | $66.85 | $74.05 | $0.00 | 0 | 0 | 70.34% | 0.99 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA260930P00295000 | 看跌 Put | 295.00 | $0.16 | $0.22 | $0.27 | 0 | 19 | 54.66% | -0.01 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-09-17T14:36:13 |
| TSLA260930C00300000 | 看涨 Call | 300.00 | $62.15 | $69.05 | $65.06 | 2 | 1 | 68.31% | 0.98 | 0.00 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:38:46 |
| TSLA260930P00300000 | 看跌 Put | 300.00 | $0.18 | $0.24 | $0.23 | 4 | 52 | 51.81% | -0.02 | 0.00 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:18:46 |
| TSLA260930C00302500 | 看涨 Call | 302.50 | $59.40 | $66.60 | $0.00 | 0 | 0 | 64.08% | 0.98 | 0.00 | -0.06 | 0.03 | 100 | assumed standard contract | 未提供 |
| TSLA260930P00302500 | 看跌 Put | 302.50 | $0.20 | $0.26 | $0.00 | 0 | 0 | 50.59% | -0.02 | 0.00 | -0.06 | 0.03 | 100 | assumed standard contract | 未提供 |
| TSLA260930C00305000 | 看涨 Call | 305.00 | $56.95 | $64.10 | $59.42 | 1 | 0 | 62.47% | 0.98 | 0.00 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:58:46 |
| TSLA260930P00305000 | 看跌 Put | 305.00 | $0.22 | $0.28 | $0.28 | 2 | 17 | 49.30% | -0.02 | 0.00 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:23:18 |
| TSLA260930C00307500 | 看涨 Call | 307.50 | $54.40 | $61.65 | $0.00 | 0 | 0 | 59.76% | 0.98 | 0.00 | -0.07 | 0.04 | 100 | assumed standard contract | 未提供 |
| TSLA260930P00307500 | 看跌 Put | 307.50 | $0.24 | $0.30 | $0.26 | 33 | 0 | 47.80% | -0.02 | 0.00 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:56:35 |
| TSLA260930C00310000 | 看涨 Call | 310.00 | $51.95 | $59.15 | $0.00 | 0 | 0 | 58.11% | 0.97 | 0.00 | -0.07 | 0.04 | 100 | assumed standard contract | 未提供 |
| TSLA260930P00310000 | 看跌 Put | 310.00 | $0.27 | $0.33 | $0.32 | 15 | 46 | 46.80% | -0.03 | 0.00 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:26:42 |
| TSLA260930C00312500 | 看涨 Call | 312.50 | $49.50 | $56.70 | $0.00 | 0 | 0 | 56.42% | 0.97 | 0.00 | -0.08 | 0.05 | 100 | assumed standard contract | 未提供 |
| TSLA260930P00312500 | 看跌 Put | 312.50 | $0.31 | $0.37 | $0.36 | 1 | 0 | 45.68% | -0.03 | 0.00 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:36:23 |
| TSLA260930C00315000 | 看涨 Call | 315.00 | $47.05 | $54.25 | $0.00 | 0 | 0 | 54.68% | 0.97 | 0.00 | -0.09 | 0.05 | 100 | assumed standard contract | 未提供 |
| TSLA260930P00315000 | 看跌 Put | 315.00 | $0.35 | $0.41 | $0.37 | 2 | 30 | 44.67% | -0.03 | 0.00 | -0.09 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:57:17 |
| TSLA260930C00317500 | 看涨 Call | 317.50 | $44.55 | $51.80 | $52.31 | 70 | 0 | 52.61% | 0.96 | 0.00 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T10:55:27 |
| TSLA260930P00317500 | 看跌 Put | 317.50 | $0.39 | $0.46 | $0.51 | 5 | 0 | 43.54% | -0.04 | 0.00 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:39:43 |
| TSLA260930C00320000 | 看涨 Call | 320.00 | $42.15 | $49.40 | $49.91 | 70 | 3 | 51.07% | 0.96 | 0.00 | -0.10 | 0.06 | 100 | assumed standard contract | 2026-09-18T10:55:27 |
| TSLA260930P00320000 | 看跌 Put | 320.00 | $0.46 | $0.54 | $0.58 | 31 | 44 | 42.64% | -0.04 | 0.00 | -0.10 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:39:30 |
| TSLA260930C00322500 | 看涨 Call | 322.50 | $42.60 | $43.10 | $41.06 | 68 | 0 | 43.62% | 0.95 | 0.00 | -0.11 | 0.07 | 100 | assumed standard contract | 2026-09-18T11:47:53 |
| TSLA260930P00322500 | 看跌 Put | 322.50 | $0.53 | $0.62 | $0.65 | 34 | 0 | 41.73% | -0.05 | 0.00 | -0.11 | 0.07 | 100 | assumed standard contract | 2026-09-18T14:32:10 |
| TSLA260930C00325000 | 看涨 Call | 325.00 | $40.10 | $40.70 | $38.72 | 70 | 11 | 41.72% | 0.94 | 0.00 | -0.13 | 0.08 | 100 | assumed standard contract | 2026-09-18T11:47:53 |
| TSLA260930P00325000 | 看跌 Put | 325.00 | $0.63 | $0.72 | $0.79 | 74 | 40 | 40.93% | -0.06 | 0.00 | -0.13 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:38:30 |
| TSLA260930C00327500 | 看涨 Call | 327.50 | $37.80 | $38.30 | $35.42 | 1 | 5 | 41.25% | 0.93 | 0.00 | -0.14 | 0.09 | 100 | assumed standard contract | 2026-09-18T10:14:15 |
| TSLA260930P00327500 | 看跌 Put | 327.50 | $0.74 | $0.85 | $1.03 | 10 | 3 | 40.18% | -0.07 | 0.00 | -0.14 | 0.09 | 100 | assumed standard contract | 2026-09-18T12:26:30 |
| TSLA260930C00330000 | 看涨 Call | 330.00 | $35.25 | $35.95 | $35.85 | 16 | 0 | 39.74% | 0.92 | 0.01 | -0.15 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:56:21 |
| TSLA260930P00330000 | 看跌 Put | 330.00 | $0.89 | $1.00 | $0.90 | 213 | 70 | 39.59% | -0.08 | 0.01 | -0.15 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLA260930C00332500 | 看涨 Call | 332.50 | $33.05 | $33.65 | $0.00 | 0 | 0 | 39.55% | 0.91 | 0.01 | -0.17 | 0.11 | 100 | assumed standard contract | 未提供 |
| TSLA260930P00332500 | 看跌 Put | 332.50 | $1.07 | $1.16 | $1.36 | 35 | 12 | 39.03% | -0.09 | 0.01 | -0.17 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:41:56 |
| TSLA260930C00335000 | 看涨 Call | 335.00 | $30.60 | $31.35 | $32.20 | 14 | 1 | 38.40% | 0.89 | 0.01 | -0.19 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLA260930P00335000 | 看跌 Put | 335.00 | $1.28 | $1.41 | $1.44 | 47 | 65 | 38.54% | -0.11 | 0.01 | -0.19 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:48:36 |
| TSLA260930C00337500 | 看涨 Call | 337.50 | $28.55 | $29.15 | $0.00 | 0 | 0 | 38.58% | 0.88 | 0.01 | -0.21 | 0.14 | 100 | assumed standard contract | 未提供 |
| TSLA260930P00337500 | 看跌 Put | 337.50 | $1.54 | $1.68 | $1.97 | 50 | 22 | 38.09% | -0.13 | 0.01 | -0.21 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:39:36 |
| TSLA260930C00340000 | 看涨 Call | 340.00 | $26.50 | $26.95 | $26.50 | 2 | 8 | 38.50% | 0.85 | 0.01 | -0.24 | 0.15 | 100 | assumed standard contract | 2026-09-18T14:59:22 |
| TSLA260930P00340000 | 看跌 Put | 340.00 | $1.86 | $2.01 | $1.90 | 99 | 88 | 37.81% | -0.15 | 0.01 | -0.24 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:50:47 |
| TSLA260930C00342500 | 看涨 Call | 342.50 | $24.30 | $24.85 | $23.40 | 4 | 0 | 37.90% | 0.83 | 0.01 | -0.26 | 0.17 | 100 | assumed standard contract | 2026-09-18T13:40:45 |
| TSLA260930P00342500 | 看跌 Put | 342.50 | $2.25 | $2.41 | $2.33 | 101 | 34 | 37.52% | -0.17 | 0.01 | -0.26 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:58:20 |
| TSLA260930C00345000 | 看涨 Call | 345.00 | $22.25 | $22.75 | $22.65 | 3 | 19 | 37.55% | 0.80 | 0.01 | -0.29 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:19:41 |
| TSLA260930P00345000 | 看跌 Put | 345.00 | $2.69 | $2.87 | $3.42 | 245 | 129 | 37.14% | -0.20 | 0.01 | -0.29 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:39:40 |
| TSLA260930C00347500 | 看涨 Call | 347.50 | $20.40 | $20.80 | $20.00 | 36 | 0 | 37.50% | 0.77 | 0.01 | -0.31 | 0.20 | 100 | assumed standard contract | 2026-09-18T14:44:16 |
| TSLA260930P00347500 | 看跌 Put | 347.50 | $3.20 | $3.40 | $3.43 | 54 | 15 | 37.00% | -0.23 | 0.01 | -0.31 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:24:45 |
| TSLA260930C00350000 | 看涨 Call | 350.00 | $18.35 | $18.90 | $19.01 | 7 | 13 | 36.94% | 0.74 | 0.01 | -0.33 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:52:31 |
| TSLA260930P00350000 | 看跌 Put | 350.00 | $3.80 | $4.05 | $3.85 | 169 | 241 | 36.72% | -0.26 | 0.01 | -0.33 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:57:53 |
| TSLA260930C00352500 | 看涨 Call | 352.50 | $16.75 | $17.10 | $16.85 | 6 | 6 | 37.16% | 0.71 | 0.01 | -0.35 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:27:36 |
| TSLA260930P00352500 | 看跌 Put | 352.50 | $4.55 | $4.80 | $4.55 | 92 | 82 | 36.74% | -0.30 | 0.01 | -0.36 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:54:20 |
| TSLA260930C00355000 | 看涨 Call | 355.00 | $14.95 | $15.40 | $14.90 | 28 | 99 | 36.76% | 0.67 | 0.01 | -0.37 | 0.24 | 100 | assumed standard contract | 2026-09-18T14:50:12 |
| TSLA260930P00355000 | 看跌 Put | 355.00 | $5.40 | $5.60 | $5.35 | 227 | 323 | 36.67% | -0.33 | 0.01 | -0.37 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:56:47 |
| TSLA260930C00357500 | 看涨 Call | 357.50 | $13.55 | $13.80 | $13.75 | 74 | 15 | 36.90% | 0.63 | 0.02 | -0.39 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:57:19 |
| TSLA260930P00357500 | 看跌 Put | 357.50 | $6.30 | $6.55 | $6.25 | 87 | 161 | 36.61% | -0.37 | 0.02 | -0.39 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:54:20 |
| TSLA260930C00360000 | 看涨 Call | 360.00 | $12.05 | $12.35 | $12.70 | 150 | 171 | 36.94% | 0.59 | 0.02 | -0.40 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| TSLA260930P00360000 | 看跌 Put | 360.00 | $7.30 | $7.55 | $7.40 | 559 | 198 | 36.46% | -0.41 | 0.02 | -0.40 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:59:15 |
| TSLA260930C00362500 | 看涨 Call | 362.50 | $10.65 | $10.95 | $10.78 | 566 | 112 | 36.68% | 0.55 | 0.02 | -0.41 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| TSLA260930P00362500 | 看跌 Put | 362.50 | $8.45 | $8.70 | $8.56 | 426 | 156 | 36.49% | -0.45 | 0.02 | -0.41 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:58:03 |
| TSLA260930C00365000 | 看涨 Call | 365.00 | $9.50 | $9.70 | $9.73 | 1979 | 420 | 36.89% | 0.51 | 0.02 | -0.41 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:58:01 |
| TSLA260930P00365000 | 看跌 Put | 365.00 | $9.70 | $10.05 | $9.64 | 184 | 281 | 36.88% | -0.49 | 0.02 | -0.41 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:56:26 |
| TSLA260930C00367500 | 看涨 Call | 367.50 | $8.35 | $8.55 | $8.56 | 278 | 236 | 37.00% | 0.47 | 0.02 | -0.41 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:58:19 |
| TSLA260930P00367500 | 看跌 Put | 367.50 | $11.00 | $11.35 | $10.90 | 103 | 159 | 36.50% | -0.53 | 0.02 | -0.41 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:55:50 |
| TSLA260930C00370000 | 看涨 Call | 370.00 | $7.30 | $7.55 | $7.50 | 839 | 413 | 37.11% | 0.43 | 0.02 | -0.40 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:59:05 |
| TSLA260930P00370000 | 看跌 Put | 370.00 | $12.50 | $12.80 | $14.50 | 80 | 92 | 36.50% | -0.57 | 0.02 | -0.41 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:39:46 |
| TSLA260930C00372500 | 看涨 Call | 372.50 | $6.35 | $6.60 | $6.63 | 343 | 241 | 37.14% | 0.39 | 0.02 | -0.40 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:58:56 |
| TSLA260930P00372500 | 看跌 Put | 372.50 | $14.00 | $14.40 | $14.75 | 4 | 75 | 36.59% | -0.61 | 0.02 | -0.40 | 0.25 | 100 | assumed standard contract | 2026-09-18T14:58:05 |
| TSLA260930C00375000 | 看涨 Call | 375.00 | $5.50 | $5.75 | $5.75 | 311 | 291 | 37.30% | 0.35 | 0.02 | -0.39 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:58:50 |
| TSLA260930P00375000 | 看跌 Put | 375.00 | $15.65 | $16.20 | $17.60 | 6 | 15 | 37.12% | -0.65 | 0.02 | -0.39 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:42:15 |
| TSLA260930C00377500 | 看涨 Call | 377.50 | $4.80 | $5.00 | $5.10 | 310 | 250 | 37.42% | 0.32 | 0.01 | -0.37 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:52:42 |
| TSLA260930P00377500 | 看跌 Put | 377.50 | $17.40 | $17.90 | $15.10 | 1 | 6 | 36.77% | -0.69 | 0.01 | -0.38 | 0.23 | 100 | assumed standard contract | 2026-09-18T09:41:22 |
| TSLA260930C00380000 | 看涨 Call | 380.00 | $4.20 | $4.35 | $4.35 | 486 | 390 | 37.62% | 0.29 | 0.01 | -0.35 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:49:58 |
| TSLA260930P00380000 | 看跌 Put | 380.00 | $19.20 | $19.90 | $19.08 | 7 | 16 | 36.79% | -0.72 | 0.01 | -0.36 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:57:36 |
| TSLA260930C00382500 | 看涨 Call | 382.50 | $3.55 | $3.75 | $3.84 | 111 | 201 | 37.82% | 0.26 | 0.01 | -0.34 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:53:52 |
| TSLA260930P00382500 | 看跌 Put | 382.50 | $21.10 | $21.60 | $22.15 | 20 | 1 | 36.90% | -0.75 | 0.01 | -0.34 | 0.21 | 100 | assumed standard contract | 2026-09-18T14:57:42 |
| TSLA260930C00385000 | 看涨 Call | 385.00 | $3.10 | $3.25 | $3.21 | 152 | 257 | 37.94% | 0.23 | 0.01 | -0.32 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:59:29 |
| TSLA260930P00385000 | 看跌 Put | 385.00 | $23.10 | $23.60 | $25.42 | 14 | 0 | 37.02% | -0.78 | 0.01 | -0.32 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:39:35 |
| TSLA260930C00387500 | 看涨 Call | 387.50 | $2.65 | $2.78 | $2.82 | 160 | 191 | 38.19% | 0.20 | 0.01 | -0.29 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:54:40 |
| TSLA260930P00387500 | 看跌 Put | 387.50 | $25.15 | $27.15 | $23.22 | 0 | 1 | 37.06% | -0.80 | 0.01 | -0.30 | 0.18 | 100 | assumed standard contract | 2026-09-17T13:40:50 |
| TSLA260930C00390000 | 看涨 Call | 390.00 | $2.29 | $2.39 | $2.40 | 332 | 218 | 38.37% | 0.18 | 0.01 | -0.27 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:59:17 |
| TSLA260930P00390000 | 看跌 Put | 390.00 | $27.25 | $27.80 | $29.70 | 10 | 2 | 37.80% | -0.83 | 0.01 | -0.28 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:39:35 |
| TSLA260930C00392500 | 看涨 Call | 392.50 | $1.91 | $2.05 | $2.12 | 29 | 101 | 38.63% | 0.16 | 0.01 | -0.25 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| TSLA260930P00392500 | 看跌 Put | 392.50 | $29.40 | $30.00 | $31.15 | 1 | 0 | 37.28% | -0.85 | 0.01 | -0.26 | 0.15 | 100 | assumed standard contract | 2026-09-18T12:01:49 |
| TSLA260930C00395000 | 看涨 Call | 395.00 | $1.63 | $1.76 | $1.80 | 34 | 80 | 38.91% | 0.14 | 0.01 | -0.23 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:49:17 |
| TSLA260930P00395000 | 看跌 Put | 395.00 | $31.65 | $32.20 | $38.95 | 0 | 1 | 37.38% | -0.87 | 0.01 | -0.24 | 0.14 | 100 | assumed standard contract | 2026-09-15T14:36:43 |
| TSLA260930C00397500 | 看涨 Call | 397.50 | $1.40 | $1.52 | $1.60 | 342 | 18 | 39.20% | 0.12 | 0.01 | -0.21 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| TSLA260930P00397500 | 看跌 Put | 397.50 | $33.90 | $35.95 | $0.00 | 0 | 0 | 37.55% | -0.89 | 0.01 | -0.22 | 0.13 | 100 | assumed standard contract | 未提供 |
| TSLA260930C00400000 | 看涨 Call | 400.00 | $1.21 | $1.31 | $1.25 | 598 | 419 | 39.43% | 0.11 | 0.01 | -0.19 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| TSLA260930P00400000 | 看跌 Put | 400.00 | $36.20 | $36.85 | $0.00 | 0 | 0 | 37.59% | -0.90 | 0.01 | -0.20 | 0.11 | 100 | assumed standard contract | 未提供 |
| TSLA260930C00402500 | 看涨 Call | 402.50 | $1.04 | $1.13 | $1.15 | 56 | 40 | 39.88% | 0.09 | 0.01 | -0.18 | 0.11 | 100 | assumed standard contract | 2026-09-18T14:38:53 |
| TSLA260930P00402500 | 看跌 Put | 402.50 | $38.50 | $39.15 | $38.75 | 1 | 0 | 37.54% | -0.92 | 0.01 | -0.18 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| TSLA260930C00405000 | 看涨 Call | 405.00 | $0.90 | $0.98 | $1.00 | 24 | 58 | 40.21% | 0.08 | 0.01 | -0.16 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:54:09 |
| TSLA260930P00405000 | 看跌 Put | 405.00 | $40.85 | $41.55 | $0.00 | 0 | 0 | 38.02% | -0.93 | 0.01 | -0.17 | 0.09 | 100 | assumed standard contract | 未提供 |
| TSLA260930C00407500 | 看涨 Call | 407.50 | $0.77 | $0.85 | $0.83 | 13 | 0 | 40.57% | 0.07 | 0.01 | -0.15 | 0.09 | 100 | assumed standard contract | 2026-09-18T14:30:57 |
| TSLA260930P00407500 | 看跌 Put | 407.50 | $43.25 | $44.20 | $0.00 | 0 | 0 | 39.71% | -0.94 | 0.01 | -0.15 | 0.08 | 100 | assumed standard contract | 未提供 |
| TSLA260930C00410000 | 看涨 Call | 410.00 | $0.66 | $0.74 | $0.74 | 145 | 164 | 40.97% | 0.06 | 0.00 | -0.13 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:56:03 |
| TSLA260930P00410000 | 看跌 Put | 410.00 | $45.65 | $46.60 | $41.70 | 0 | 1 | 40.29% | -0.95 | 0.00 | -0.14 | 0.07 | 100 | assumed standard contract | 2026-09-17T10:53:15 |
| TSLA260930C00412500 | 看涨 Call | 412.50 | $0.58 | $0.65 | $0.55 | 2 | 0 | 41.43% | 0.05 | 0.00 | -0.12 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:39:52 |
| TSLA260930P00412500 | 看跌 Put | 412.50 | $48.05 | $48.80 | $0.00 | 0 | 0 | 36.93% | -0.95 | 0.00 | -0.12 | 0.06 | 100 | assumed standard contract | 未提供 |
| TSLA260930C00415000 | 看涨 Call | 415.00 | $0.50 | $0.56 | $0.54 | 56 | 122 | 41.85% | 0.05 | 0.00 | -0.11 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:48:36 |
| TSLA260930P00415000 | 看跌 Put | 415.00 | $50.50 | $51.35 | $0.00 | 0 | 0 | 39.07% | -0.96 | 0.00 | -0.11 | 0.05 | 100 | assumed standard contract | 未提供 |
| TSLA260930C00417500 | 看涨 Call | 417.50 | $0.44 | $0.50 | $0.00 | 0 | 0 | 42.43% | 0.04 | 0.00 | -0.10 | 0.06 | 100 | assumed standard contract | 未提供 |
| TSLA260930P00417500 | 看跌 Put | 417.50 | $49.25 | $56.70 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.10 | 0.05 | 100 | assumed standard contract | 未提供 |
| TSLA260930C00420000 | 看涨 Call | 420.00 | $0.39 | $0.44 | $0.41 | 74 | 343 | 42.87% | 0.04 | 0.00 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:57:20 |
| TSLA260930P00420000 | 看跌 Put | 420.00 | $54.75 | $59.10 | $63.50 | 0 | 2 | 56.17% | -0.97 | 0.00 | -0.09 | 0.04 | 100 | assumed standard contract | 2026-09-15T14:09:47 |
| TSLA260930C00422500 | 看涨 Call | 422.50 | $0.34 | $0.39 | $0.38 | 5 | 0 | 43.45% | 0.03 | 0.00 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:55:59 |
| TSLA260930P00422500 | 看跌 Put | 422.50 | $54.15 | $61.20 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.08 | 0.04 | 100 | assumed standard contract | 未提供 |
| TSLA260930C00425000 | 看涨 Call | 425.00 | $0.30 | $0.35 | $0.33 | 56 | 53 | 44.02% | 0.03 | 0.00 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| TSLA260930P00425000 | 看跌 Put | 425.00 | $56.60 | $64.05 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.07 | 0.03 | 100 | assumed standard contract | 未提供 |
| TSLA260930C00427500 | 看涨 Call | 427.50 | $0.27 | $0.31 | $0.00 | 0 | 0 | 44.46% | 0.03 | 0.00 | -0.07 | 0.04 | 100 | assumed standard contract | 未提供 |
| TSLA260930P00427500 | 看跌 Put | 427.50 | $59.10 | $66.35 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.06 | 0.03 | 100 | assumed standard contract | 未提供 |
| TSLA260930C00430000 | 看涨 Call | 430.00 | $0.23 | $0.28 | $0.24 | 44 | 59 | 45.04% | 0.02 | 0.00 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:12:10 |
| TSLA260930P00430000 | 看跌 Put | 430.00 | $61.55 | $68.80 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.06 | 0.03 | 100 | assumed standard contract | 未提供 |
| TSLA260930C00435000 | 看涨 Call | 435.00 | $0.19 | $0.23 | $0.22 | 17 | 33 | 46.33% | 0.02 | 0.00 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:49:32 |
| TSLA260930P00435000 | 看跌 Put | 435.00 | $66.55 | $73.80 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 未提供 |