TSLA · 2026-10-30
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 2026-10-30；共 182 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA261030C00050000 | 看涨 Call | 50.00 | $310.75 | $319.20 | $316.00 | 0 | 1 | 244.14% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T15:41:32 |
| TSLA261030P00050000 | 看跌 Put | 50.00 | $0.00 | $0.09 | $0.01 | 0 | 2 | 202.44% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:04:10 |
| TSLA261030C00060000 | 看涨 Call | 60.00 | $300.85 | $308.85 | $0.00 | 0 | 0 | 218.72% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261030P00060000 | 看跌 Put | 60.00 | $0.00 | $0.09 | $0.00 | 0 | 0 | 183.84% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261030C00070000 | 看涨 Call | 70.00 | $291.15 | $298.95 | $0.00 | 0 | 0 | 212.21% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261030P00070000 | 看跌 Put | 70.00 | $0.00 | $0.10 | $0.00 | 0 | 0 | 169.86% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261030C00080000 | 看涨 Call | 80.00 | $281.00 | $289.30 | $0.00 | 0 | 0 | 189.89% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261030P00080000 | 看跌 Put | 80.00 | $0.00 | $0.10 | $0.03 | 0 | 15 | 157.69% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:48:49 |
| TSLA261030C00090000 | 看涨 Call | 90.00 | $270.95 | $278.95 | $0.00 | 0 | 0 | 167.32% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261030P00090000 | 看跌 Put | 90.00 | $0.00 | $0.11 | $0.06 | 0 | 8 | 146.90% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T11:56:57 |
| TSLA261030C00100000 | 看涨 Call | 100.00 | $261.35 | $269.10 | $0.00 | 0 | 0 | 168.31% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261030P00100000 | 看跌 Put | 100.00 | $0.00 | $0.11 | $0.04 | 0 | 26 | 136.15% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:49:06 |
| TSLA261030C00110000 | 看涨 Call | 110.00 | $251.75 | $259.10 | $0.00 | 0 | 0 | 163.13% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261030P00110000 | 看跌 Put | 110.00 | $0.00 | $0.12 | $0.08 | 0 | 29 | 127.42% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:36:45 |
| TSLA261030C00120000 | 看涨 Call | 120.00 | $241.75 | $249.25 | $0.00 | 0 | 0 | 152.75% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261030P00120000 | 看跌 Put | 120.00 | $0.03 | $0.13 | $0.11 | 0 | 35 | 120.96% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-15T15:58:03 |
| TSLA261030C00130000 | 看涨 Call | 130.00 | $231.85 | $239.25 | $0.00 | 0 | 0 | 142.31% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261030P00130000 | 看跌 Put | 130.00 | $0.00 | $0.15 | $0.05 | 38 | 10 | 112.64% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:48:53 |
| TSLA261030C00140000 | 看涨 Call | 140.00 | $221.90 | $229.25 | $0.00 | 0 | 0 | 130.96% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261030P00140000 | 看跌 Put | 140.00 | $0.05 | $0.13 | $0.07 | 0 | 71 | 106.20% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T10:20:04 |
| TSLA261030C00150000 | 看涨 Call | 150.00 | $211.70 | $219.45 | $0.00 | 0 | 0 | 121.26% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261030P00150000 | 看跌 Put | 150.00 | $0.03 | $0.18 | $0.06 | 0 | 46 | 100.58% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:44:38 |
| TSLA261030C00160000 | 看涨 Call | 160.00 | $202.10 | $209.50 | $0.00 | 0 | 0 | 118.16% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261030P00160000 | 看跌 Put | 160.00 | $0.05 | $0.19 | $0.14 | 0 | 66 | 95.02% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:58:17 |
| TSLA261030C00170000 | 看涨 Call | 170.00 | $192.10 | $199.95 | $0.00 | 0 | 0 | 110.77% | 1.00 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA261030P00170000 | 看跌 Put | 170.00 | $0.08 | $0.23 | $0.16 | 0 | 7 | 91.04% | -0.00 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-17T15:58:53 |
| TSLA261030C00180000 | 看涨 Call | 180.00 | $183.00 | $190.85 | $183.35 | 6 | 0 | 111.59% | 0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:53:00 |
| TSLA261030P00180000 | 看跌 Put | 180.00 | $0.11 | $0.26 | $0.20 | 0 | 2 | 86.49% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-16T09:52:23 |
| TSLA261030C00190000 | 看涨 Call | 190.00 | $172.30 | $179.80 | $172.57 | 0 | 1 | 97.60% | 0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-15T11:52:14 |
| TSLA261030P00190000 | 看跌 Put | 190.00 | $0.15 | $0.31 | $0.22 | 10 | 0 | 82.56% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:20:41 |
| TSLA261030C00200000 | 看涨 Call | 200.00 | $162.40 | $170.20 | $162.29 | 0 | 1 | 89.71% | 0.99 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-15T12:18:43 |
| TSLA261030P00200000 | 看跌 Put | 200.00 | $0.20 | $0.36 | $0.35 | 0 | 14 | 78.58% | -0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-16T14:00:13 |
| TSLA261030C00210000 | 看涨 Call | 210.00 | $152.60 | $159.80 | $0.00 | 0 | 0 | 85.00% | 0.99 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 未提供 |
| TSLA261030P00210000 | 看跌 Put | 210.00 | $0.25 | $0.42 | $0.37 | 0 | 16 | 74.57% | -0.01 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-17T15:58:53 |
| TSLA261030C00220000 | 看涨 Call | 220.00 | $142.60 | $149.90 | $0.00 | 0 | 0 | 78.66% | 0.99 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 未提供 |
| TSLA261030P00220000 | 看跌 Put | 220.00 | $0.31 | $0.45 | $0.40 | 31 | 11 | 70.15% | -0.01 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:28:33 |
| TSLA261030C00230000 | 看涨 Call | 230.00 | $132.75 | $140.00 | $0.00 | 0 | 0 | 73.70% | 0.98 | 0.00 | -0.04 | 0.05 | 100 | assumed standard contract | 未提供 |
| TSLA261030P00230000 | 看跌 Put | 230.00 | $0.38 | $0.57 | $0.55 | 0 | 9 | 66.82% | -0.02 | 0.00 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-09-17T15:45:18 |
| TSLA261030C00235000 | 看涨 Call | 235.00 | $128.70 | $134.20 | $136.65 | 3 | 3 | 71.41% | 0.98 | 0.00 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-09-18T09:37:54 |
| TSLA261030P00235000 | 看跌 Put | 235.00 | $0.43 | $0.61 | $0.57 | 0 | 13 | 64.97% | -0.02 | 0.00 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-09-17T12:37:47 |
| TSLA261030C00240000 | 看涨 Call | 240.00 | $122.90 | $130.15 | $0.00 | 0 | 0 | 69.11% | 0.98 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 未提供 |
| TSLA261030P00240000 | 看跌 Put | 240.00 | $0.48 | $0.67 | $0.55 | 13 | 6 | 63.24% | -0.02 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:50:22 |
| TSLA261030C00245000 | 看涨 Call | 245.00 | $117.95 | $125.25 | $0.00 | 0 | 0 | 66.79% | 0.98 | 0.00 | -0.05 | 0.06 | 100 | assumed standard contract | 未提供 |
| TSLA261030P00245000 | 看跌 Put | 245.00 | $0.53 | $0.73 | $0.69 | 2 | 1 | 61.44% | -0.02 | 0.00 | -0.05 | 0.06 | 100 | assumed standard contract | 2026-09-18T11:42:44 |
| TSLA261030C00250000 | 看涨 Call | 250.00 | $113.55 | $120.35 | $0.00 | 0 | 0 | 67.40% | 0.98 | 0.00 | -0.05 | 0.07 | 100 | assumed standard contract | 未提供 |
| TSLA261030P00250000 | 看跌 Put | 250.00 | $0.60 | $0.80 | $0.85 | 13 | 7 | 59.80% | -0.02 | 0.00 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-09-18T11:58:04 |
| TSLA261030C00255000 | 看涨 Call | 255.00 | $108.70 | $115.45 | $113.39 | 0 | 6 | 65.38% | 0.97 | 0.00 | -0.05 | 0.08 | 100 | assumed standard contract | 2026-09-11T11:31:50 |
| TSLA261030P00255000 | 看跌 Put | 255.00 | $0.67 | $0.88 | $0.85 | 6 | 11 | 58.12% | -0.03 | 0.00 | -0.05 | 0.08 | 100 | assumed standard contract | 2026-09-18T11:31:53 |
| TSLA261030C00260000 | 看涨 Call | 260.00 | $103.80 | $110.55 | $0.00 | 0 | 0 | 63.10% | 0.97 | 0.00 | -0.06 | 0.09 | 100 | assumed standard contract | 未提供 |
| TSLA261030P00260000 | 看跌 Put | 260.00 | $0.76 | $0.98 | $1.08 | 5 | 41 | 56.60% | -0.03 | 0.00 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-09-18T10:26:01 |
| TSLA261030C00265000 | 看涨 Call | 265.00 | $98.95 | $105.70 | $0.00 | 0 | 0 | 61.20% | 0.97 | 0.00 | -0.06 | 0.10 | 100 | assumed standard contract | 未提供 |
| TSLA261030P00265000 | 看跌 Put | 265.00 | $0.87 | $1.09 | $1.03 | 12 | 6 | 55.13% | -0.04 | 0.00 | -0.06 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:37:35 |
| TSLA261030C00270000 | 看涨 Call | 270.00 | $94.10 | $100.85 | $0.00 | 0 | 0 | 59.23% | 0.96 | 0.00 | -0.07 | 0.11 | 100 | assumed standard contract | 未提供 |
| TSLA261030P00270000 | 看跌 Put | 270.00 | $1.00 | $1.23 | $1.15 | 14 | 9 | 53.77% | -0.04 | 0.00 | -0.07 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:50:22 |
| TSLA261030C00275000 | 看涨 Call | 275.00 | $89.30 | $96.05 | $0.00 | 0 | 0 | 57.55% | 0.95 | 0.00 | -0.07 | 0.12 | 100 | assumed standard contract | 未提供 |
| TSLA261030P00275000 | 看跌 Put | 275.00 | $1.14 | $1.40 | $1.46 | 1 | 14 | 52.44% | -0.05 | 0.00 | -0.07 | 0.12 | 100 | assumed standard contract | 2026-09-18T10:10:29 |
| TSLA261030C00280000 | 看涨 Call | 280.00 | $84.55 | $90.95 | $83.99 | 0 | 13 | 54.96% | 0.95 | 0.00 | -0.08 | 0.13 | 100 | assumed standard contract | 2026-09-14T11:32:31 |
| TSLA261030P00280000 | 看跌 Put | 280.00 | $1.33 | $1.60 | $1.50 | 5 | 266 | 51.26% | -0.05 | 0.00 | -0.08 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:12:38 |
| TSLA261030C00285000 | 看涨 Call | 285.00 | $80.05 | $85.70 | $84.82 | 0 | 16 | 52.68% | 0.94 | 0.00 | -0.09 | 0.15 | 100 | assumed standard contract | 2026-09-17T14:43:11 |
| TSLA261030P00285000 | 看跌 Put | 285.00 | $1.56 | $1.85 | $1.85 | 35 | 39 | 50.19% | -0.06 | 0.00 | -0.09 | 0.15 | 100 | assumed standard contract | 2026-09-18T14:21:41 |
| TSLA261030C00290000 | 看涨 Call | 290.00 | $75.85 | $80.55 | $81.43 | 0 | 13 | 51.50% | 0.93 | 0.00 | -0.10 | 0.17 | 100 | assumed standard contract | 2026-09-17T11:01:35 |
| TSLA261030P00290000 | 看跌 Put | 290.00 | $1.85 | $2.15 | $2.12 | 94 | 166 | 49.24% | -0.07 | 0.00 | -0.10 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:12:18 |
| TSLA261030C00295000 | 看涨 Call | 295.00 | $71.20 | $75.95 | $76.00 | 0 | 1 | 50.38% | 0.92 | 0.00 | -0.11 | 0.19 | 100 | assumed standard contract | 2026-09-17T09:37:27 |
| TSLA261030P00295000 | 看跌 Put | 295.00 | $2.20 | $2.52 | $2.44 | 32 | 93 | 48.40% | -0.08 | 0.00 | -0.11 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:49:56 |
| TSLA261030C00300000 | 看涨 Call | 300.00 | $67.50 | $70.60 | $68.00 | 14 | 4 | 49.51% | 0.90 | 0.00 | -0.12 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:26:38 |
| TSLA261030P00300000 | 看跌 Put | 300.00 | $2.62 | $2.96 | $2.77 | 67 | 379 | 47.62% | -0.10 | 0.00 | -0.12 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:59:52 |
| TSLA261030C00305000 | 看涨 Call | 305.00 | $62.20 | $65.60 | $67.67 | 1 | 5 | 45.68% | 0.89 | 0.00 | -0.13 | 0.24 | 100 | assumed standard contract | 2026-09-18T11:08:46 |
| TSLA261030P00305000 | 看跌 Put | 305.00 | $3.10 | $3.40 | $3.30 | 42 | 64 | 46.70% | -0.11 | 0.00 | -0.13 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:54:17 |
| TSLA261030C00310000 | 看涨 Call | 310.00 | $58.70 | $61.80 | $58.85 | 3 | 8 | 47.95% | 0.87 | 0.00 | -0.14 | 0.26 | 100 | assumed standard contract | 2026-09-18T12:02:01 |
| TSLA261030P00310000 | 看跌 Put | 310.00 | $3.75 | $4.15 | $4.25 | 83 | 500 | 46.43% | -0.13 | 0.00 | -0.14 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:41:35 |
| TSLA261030C00315000 | 看涨 Call | 315.00 | $53.85 | $58.10 | $55.35 | 1 | 7 | 47.18% | 0.85 | 0.00 | -0.16 | 0.29 | 100 | assumed standard contract | 2026-09-18T11:22:41 |
| TSLA261030P00315000 | 看跌 Put | 315.00 | $4.45 | $4.90 | $4.67 | 133 | 459 | 45.87% | -0.15 | 0.00 | -0.16 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:56:18 |
| TSLA261030C00320000 | 看涨 Call | 320.00 | $50.05 | $53.85 | $50.57 | 1 | 40 | 47.06% | 0.83 | 0.00 | -0.17 | 0.32 | 100 | assumed standard contract | 2026-09-18T12:57:56 |
| TSLA261030P00320000 | 看跌 Put | 320.00 | $5.40 | $5.70 | $5.55 | 117 | 655 | 45.37% | -0.17 | 0.00 | -0.17 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:53:44 |
| TSLA261030C00325000 | 看涨 Call | 325.00 | $46.30 | $49.35 | $47.19 | 6 | 24 | 46.03% | 0.80 | 0.01 | -0.18 | 0.34 | 100 | assumed standard contract | 2026-09-18T14:21:41 |
| TSLA261030P00325000 | 看跌 Put | 325.00 | $6.35 | $6.80 | $6.55 | 81 | 70 | 45.11% | -0.20 | 0.01 | -0.19 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:57:14 |
| TSLA261030C00330000 | 看涨 Call | 330.00 | $43.30 | $44.75 | $49.65 | 1 | 8 | 45.68% | 0.78 | 0.01 | -0.20 | 0.37 | 100 | assumed standard contract | 2026-09-18T09:47:20 |
| TSLA261030P00330000 | 看跌 Put | 330.00 | $7.65 | $8.00 | $7.79 | 117 | 165 | 45.14% | -0.23 | 0.01 | -0.20 | 0.37 | 100 | assumed standard contract | 2026-09-18T15:59:17 |
| TSLA261030C00335000 | 看涨 Call | 335.00 | $39.65 | $41.15 | $39.90 | 3 | 9 | 45.35% | 0.75 | 0.01 | -0.21 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:14:51 |
| TSLA261030P00335000 | 看跌 Put | 335.00 | $8.95 | $9.35 | $9.55 | 47 | 218 | 44.62% | -0.26 | 0.01 | -0.21 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:47:58 |
| TSLA261030C00340000 | 看涨 Call | 340.00 | $36.00 | $37.70 | $37.45 | 5 | 50 | 45.48% | 0.71 | 0.01 | -0.22 | 0.42 | 100 | assumed standard contract | 2026-09-18T15:55:03 |
| TSLA261030P00340000 | 看跌 Put | 340.00 | $10.35 | $10.90 | $10.65 | 37 | 91 | 44.35% | -0.29 | 0.01 | -0.22 | 0.42 | 100 | assumed standard contract | 2026-09-18T15:59:10 |
| TSLA261030C00345000 | 看涨 Call | 345.00 | $33.10 | $34.45 | $33.20 | 6 | 8 | 45.15% | 0.68 | 0.01 | -0.23 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:47:09 |
| TSLA261030P00345000 | 看跌 Put | 345.00 | $12.05 | $12.55 | $13.32 | 43 | 58 | 44.10% | -0.32 | 0.01 | -0.24 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:41:12 |
| TSLA261030C00350000 | 看涨 Call | 350.00 | $30.00 | $31.35 | $31.50 | 16 | 45 | 44.95% | 0.65 | 0.01 | -0.24 | 0.46 | 100 | assumed standard contract | 2026-09-18T15:50:42 |
| TSLA261030P00350000 | 看跌 Put | 350.00 | $13.95 | $14.50 | $14.18 | 128 | 366 | 44.01% | -0.36 | 0.01 | -0.25 | 0.46 | 100 | assumed standard contract | 2026-09-18T15:57:14 |
| TSLA261030C00355000 | 看涨 Call | 355.00 | $27.15 | $28.20 | $27.44 | 30 | 1022 | 44.59% | 0.61 | 0.01 | -0.25 | 0.47 | 100 | assumed standard contract | 2026-09-18T14:31:33 |
| TSLA261030P00355000 | 看跌 Put | 355.00 | $16.05 | $16.70 | $16.85 | 45 | 1053 | 44.00% | -0.39 | 0.01 | -0.25 | 0.47 | 100 | assumed standard contract | 2026-09-18T15:07:44 |
| TSLA261030C00360000 | 看涨 Call | 360.00 | $24.55 | $25.00 | $25.25 | 272 | 355 | 44.18% | 0.58 | 0.01 | -0.26 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:51:37 |
| TSLA261030P00360000 | 看跌 Put | 360.00 | $18.35 | $19.20 | $19.00 | 40 | 299 | 43.83% | -0.43 | 0.01 | -0.26 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:49:55 |
| TSLA261030C00365000 | 看涨 Call | 365.00 | $21.80 | $22.75 | $22.75 | 249 | 138 | 44.02% | 0.54 | 0.01 | -0.26 | 0.49 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| TSLA261030P00365000 | 看跌 Put | 365.00 | $20.85 | $21.40 | $22.15 | 90 | 196 | 43.82% | -0.47 | 0.01 | -0.26 | 0.49 | 100 | assumed standard contract | 2026-09-18T15:42:23 |
| TSLA261030C00370000 | 看涨 Call | 370.00 | $19.90 | $20.30 | $20.75 | 262 | 350 | 44.26% | 0.50 | 0.01 | -0.26 | 0.49 | 100 | assumed standard contract | 2026-09-18T15:50:16 |
| TSLA261030P00370000 | 看跌 Put | 370.00 | $23.50 | $24.60 | $24.10 | 53 | 258 | 44.22% | -0.50 | 0.01 | -0.26 | 0.49 | 100 | assumed standard contract | 2026-09-18T15:52:26 |
| TSLA261030C00375000 | 看涨 Call | 375.00 | $17.80 | $18.25 | $18.50 | 82 | 120 | 44.40% | 0.47 | 0.01 | -0.26 | 0.49 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| TSLA261030P00375000 | 看跌 Put | 375.00 | $25.85 | $27.50 | $28.20 | 7 | 22 | 43.67% | -0.54 | 0.01 | -0.26 | 0.49 | 100 | assumed standard contract | 2026-09-18T12:10:54 |
| TSLA261030C00380000 | 看涨 Call | 380.00 | $15.70 | $16.35 | $15.22 | 54 | 643 | 44.29% | 0.43 | 0.01 | -0.26 | 0.49 | 100 | assumed standard contract | 2026-09-18T15:40:52 |
| TSLA261030P00380000 | 看跌 Put | 380.00 | $28.90 | $30.55 | $30.55 | 9 | 16 | 43.64% | -0.57 | 0.01 | -0.26 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:47:11 |
| TSLA261030C00385000 | 看涨 Call | 385.00 | $14.05 | $14.60 | $14.35 | 74 | 167 | 44.40% | 0.40 | 0.01 | -0.25 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:59:17 |
| TSLA261030P00385000 | 看跌 Put | 385.00 | $32.10 | $33.80 | $33.13 | 14 | 15 | 43.61% | -0.61 | 0.01 | -0.26 | 0.47 | 100 | assumed standard contract | 2026-09-18T15:52:26 |
| TSLA261030C00390000 | 看涨 Call | 390.00 | $12.60 | $13.00 | $12.85 | 196 | 351 | 44.62% | 0.37 | 0.01 | -0.25 | 0.47 | 100 | assumed standard contract | 2026-09-18T15:58:10 |
| TSLA261030P00390000 | 看跌 Put | 390.00 | $35.50 | $37.50 | $37.98 | 8 | 128 | 43.61% | -0.64 | 0.01 | -0.25 | 0.46 | 100 | assumed standard contract | 2026-09-18T12:57:16 |
| TSLA261030C00395000 | 看涨 Call | 395.00 | $10.80 | $11.55 | $11.25 | 40 | 79 | 44.62% | 0.34 | 0.01 | -0.24 | 0.45 | 100 | assumed standard contract | 2026-09-18T15:47:31 |
| TSLA261030P00395000 | 看跌 Put | 395.00 | $39.05 | $40.80 | $41.62 | 1 | 13 | 43.65% | -0.67 | 0.01 | -0.25 | 0.44 | 100 | assumed standard contract | 2026-09-18T12:57:16 |
| TSLA261030C00400000 | 看涨 Call | 400.00 | $9.55 | $10.00 | $10.00 | 606 | 1019 | 44.77% | 0.31 | 0.01 | -0.23 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:59:46 |
| TSLA261030P00400000 | 看跌 Put | 400.00 | $42.75 | $44.50 | $42.61 | 0 | 15 | 43.65% | -0.70 | 0.01 | -0.24 | 0.43 | 100 | assumed standard contract | 2026-09-17T15:39:54 |
| TSLA261030C00405000 | 看涨 Call | 405.00 | $8.50 | $9.10 | $8.70 | 16 | 115 | 44.67% | 0.28 | 0.01 | -0.22 | 0.42 | 100 | assumed standard contract | 2026-09-18T15:34:08 |
| TSLA261030P00405000 | 看跌 Put | 405.00 | $46.60 | $48.45 | $46.24 | 0 | 2 | 43.79% | -0.73 | 0.01 | -0.23 | 0.41 | 100 | assumed standard contract | 2026-09-17T13:26:03 |
| TSLA261030C00410000 | 看涨 Call | 410.00 | $7.45 | $8.05 | $8.00 | 215 | 183 | 45.07% | 0.26 | 0.01 | -0.21 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:53:06 |
| TSLA261030P00410000 | 看跌 Put | 410.00 | $50.60 | $52.35 | $52.06 | 0 | 5 | 43.76% | -0.76 | 0.01 | -0.22 | 0.39 | 100 | assumed standard contract | 2026-09-17T09:41:51 |
| TSLA261030C00415000 | 看涨 Call | 415.00 | $6.60 | $7.10 | $7.00 | 92 | 328 | 44.94% | 0.23 | 0.01 | -0.20 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:59:36 |
| TSLA261030P00415000 | 看跌 Put | 415.00 | $54.70 | $56.55 | $56.17 | 1 | 4 | 43.94% | -0.78 | 0.01 | -0.21 | 0.36 | 100 | assumed standard contract | 2026-09-18T15:24:45 |
| TSLA261030C00420000 | 看涨 Call | 420.00 | $5.85 | $6.30 | $6.30 | 146 | 496 | 45.29% | 0.21 | 0.01 | -0.19 | 0.36 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| TSLA261030P00420000 | 看跌 Put | 420.00 | $58.90 | $61.15 | $59.02 | 1 | 8 | 44.57% | -0.80 | 0.01 | -0.20 | 0.34 | 100 | assumed standard contract | 2026-09-18T10:43:52 |
| TSLA261030C00425000 | 看涨 Call | 425.00 | $5.10 | $5.40 | $5.57 | 54 | 195 | 45.08% | 0.19 | 0.00 | -0.18 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:53:56 |
| TSLA261030P00425000 | 看跌 Put | 425.00 | $61.40 | $67.25 | $58.37 | 0 | 1 | 44.66% | -0.82 | 0.01 | -0.19 | 0.32 | 100 | assumed standard contract | 2026-09-17T10:14:07 |
| TSLA261030C00430000 | 看涨 Call | 430.00 | $4.50 | $4.95 | $4.80 | 80 | 250 | 45.70% | 0.17 | 0.00 | -0.17 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:59:34 |
| TSLA261030P00430000 | 看跌 Put | 430.00 | $66.35 | $70.70 | $67.65 | 8 | 42 | 44.06% | -0.84 | 0.00 | -0.18 | 0.29 | 100 | assumed standard contract | 2026-09-18T10:01:53 |
| TSLA261030C00435000 | 看涨 Call | 435.00 | $4.05 | $4.40 | $4.20 | 103 | 171 | 46.03% | 0.15 | 0.00 | -0.16 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:59:45 |
| TSLA261030P00435000 | 看跌 Put | 435.00 | $70.90 | $75.40 | $0.00 | 0 | 0 | 44.69% | -0.86 | 0.00 | -0.17 | 0.27 | 100 | assumed standard contract | 未提供 |
| TSLA261030C00440000 | 看涨 Call | 440.00 | $3.60 | $3.90 | $3.56 | 89 | 238 | 46.52% | 0.14 | 0.00 | -0.15 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:39:51 |
| TSLA261030P00440000 | 看跌 Put | 440.00 | $75.50 | $80.15 | $80.26 | 0 | 3 | 45.33% | -0.88 | 0.00 | -0.16 | 0.25 | 100 | assumed standard contract | 2026-09-16T11:35:34 |
| TSLA261030C00445000 | 看涨 Call | 445.00 | $3.10 | $3.50 | $3.45 | 15 | 111 | 46.72% | 0.13 | 0.00 | -0.14 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:22:37 |
| TSLA261030P00445000 | 看跌 Put | 445.00 | $80.15 | $85.65 | $0.00 | 0 | 0 | 47.56% | -0.89 | 0.00 | -0.15 | 0.23 | 100 | assumed standard contract | 未提供 |
| TSLA261030C00450000 | 看涨 Call | 450.00 | $2.79 | $3.00 | $2.83 | 56 | 157 | 46.69% | 0.11 | 0.00 | -0.13 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:43:44 |
| TSLA261030P00450000 | 看跌 Put | 450.00 | $83.25 | $90.80 | $88.90 | 1 | 0 | 45.20% | -0.90 | 0.00 | -0.14 | 0.21 | 100 | assumed standard contract | 2026-09-18T13:12:13 |
| TSLA261030C00455000 | 看涨 Call | 455.00 | $2.41 | $2.77 | $2.75 | 14 | 35 | 47.38% | 0.10 | 0.00 | -0.12 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLA261030P00455000 | 看跌 Put | 455.00 | $87.90 | $95.55 | $0.00 | 0 | 0 | 45.15% | -0.92 | 0.00 | -0.13 | 0.19 | 100 | assumed standard contract | 未提供 |
| TSLA261030C00460000 | 看涨 Call | 460.00 | $2.14 | $2.48 | $2.33 | 22 | 106 | 47.74% | 0.09 | 0.00 | -0.11 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:46:34 |
| TSLA261030P00460000 | 看跌 Put | 460.00 | $92.80 | $100.30 | $0.00 | 0 | 0 | 45.64% | -0.93 | 0.00 | -0.13 | 0.17 | 100 | assumed standard contract | 未提供 |
| TSLA261030C00465000 | 看涨 Call | 465.00 | $2.03 | $2.24 | $2.15 | 22 | 57 | 48.21% | 0.08 | 0.00 | -0.11 | 0.19 | 100 | assumed standard contract | 2026-09-18T14:47:42 |
| TSLA261030P00465000 | 看跌 Put | 465.00 | $97.60 | $105.05 | $0.00 | 0 | 0 | 45.47% | -0.94 | 0.00 | -0.12 | 0.15 | 100 | assumed standard contract | 未提供 |
| TSLA261030C00470000 | 看涨 Call | 470.00 | $1.79 | $2.03 | $1.95 | 5 | 300 | 48.54% | 0.08 | 0.00 | -0.10 | 0.18 | 100 | assumed standard contract | 2026-09-18T14:25:46 |
| TSLA261030P00470000 | 看跌 Put | 470.00 | $102.30 | $109.90 | $0.00 | 0 | 0 | 44.77% | -0.94 | 0.00 | -0.11 | 0.14 | 100 | assumed standard contract | 未提供 |
| TSLA261030C00475000 | 看涨 Call | 475.00 | $1.61 | $1.84 | $1.74 | 11 | 64 | 48.98% | 0.07 | 0.00 | -0.09 | 0.17 | 100 | assumed standard contract | 2026-09-18T12:28:58 |
| TSLA261030P00475000 | 看跌 Put | 475.00 | $107.45 | $114.95 | $103.37 | 0 | 6 | 47.33% | -0.95 | 0.00 | -0.11 | 0.12 | 100 | assumed standard contract | 2026-09-17T10:17:39 |
| TSLA261030C00480000 | 看涨 Call | 480.00 | $1.44 | $1.67 | $1.59 | 6 | 106 | 49.39% | 0.06 | 0.00 | -0.09 | 0.16 | 100 | assumed standard contract | 2026-09-18T14:58:09 |
| TSLA261030P00480000 | 看跌 Put | 480.00 | $112.30 | $119.65 | $0.00 | 0 | 0 | 45.98% | -0.96 | 0.00 | -0.10 | 0.11 | 100 | assumed standard contract | 未提供 |
| TSLA261030C00485000 | 看涨 Call | 485.00 | $1.30 | $1.52 | $1.66 | 0 | 102 | 49.87% | 0.06 | 0.00 | -0.08 | 0.14 | 100 | assumed standard contract | 2026-09-17T13:01:12 |
| TSLA261030P00485000 | 看跌 Put | 485.00 | $117.00 | $124.50 | $0.00 | 0 | 0 | 39.97% | -0.96 | 0.00 | -0.09 | 0.09 | 100 | assumed standard contract | 未提供 |
| TSLA261030C00490000 | 看涨 Call | 490.00 | $1.17 | $1.39 | $1.48 | 1 | 109 | 50.32% | 0.05 | 0.00 | -0.08 | 0.14 | 100 | assumed standard contract | 2026-09-18T10:49:13 |
| TSLA261030P00490000 | 看跌 Put | 490.00 | $121.90 | $129.25 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.08 | 0.08 | 100 | assumed standard contract | 未提供 |
| TSLA261030C00495000 | 看涨 Call | 495.00 | $1.07 | $1.28 | $1.17 | 2 | 97 | 50.82% | 0.05 | 0.00 | -0.07 | 0.13 | 100 | assumed standard contract | 2026-09-18T13:46:39 |
| TSLA261030P00495000 | 看跌 Put | 495.00 | $126.85 | $134.15 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.08 | 0.07 | 100 | assumed standard contract | 未提供 |
| TSLA261030C00500000 | 看涨 Call | 500.00 | $0.97 | $1.18 | $1.08 | 318 | 183 | 51.31% | 0.04 | 0.00 | -0.07 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:51:23 |
| TSLA261030P00500000 | 看跌 Put | 500.00 | $131.80 | $139.35 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.07 | 0.06 | 100 | assumed standard contract | 未提供 |
| TSLA261030C00505000 | 看涨 Call | 505.00 | $0.88 | $1.09 | $1.19 | 0 | 10 | 51.79% | 0.04 | 0.00 | -0.07 | 0.11 | 100 | assumed standard contract | 2026-09-17T15:54:18 |
| TSLA261030P00505000 | 看跌 Put | 505.00 | $136.75 | $144.30 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.06 | 0.05 | 100 | assumed standard contract | 未提供 |
| TSLA261030C00510000 | 看涨 Call | 510.00 | $0.80 | $1.01 | $0.88 | 2 | 53 | 52.28% | 0.04 | 0.00 | -0.06 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:57:26 |
| TSLA261030P00510000 | 看跌 Put | 510.00 | $141.65 | $149.30 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.06 | 0.05 | 100 | assumed standard contract | 未提供 |
| TSLA261030C00515000 | 看涨 Call | 515.00 | $0.73 | $0.93 | $1.00 | 0 | 14 | 52.79% | 0.04 | 0.00 | -0.06 | 0.10 | 100 | assumed standard contract | 2026-09-17T12:04:45 |
| TSLA261030P00515000 | 看跌 Put | 515.00 | $146.70 | $154.25 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.05 | 0.04 | 100 | assumed standard contract | 未提供 |
| TSLA261030C00520000 | 看涨 Call | 520.00 | $0.68 | $0.86 | $0.82 | 1 | 2 | 53.28% | 0.03 | 0.00 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-09-18T10:28:25 |
| TSLA261030P00520000 | 看跌 Put | 520.00 | $151.65 | $158.95 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.05 | 0.04 | 100 | assumed standard contract | 未提供 |
| TSLA261030C00525000 | 看涨 Call | 525.00 | $0.63 | $0.80 | $0.70 | 61 | 1 | 53.81% | 0.03 | 0.00 | -0.05 | 0.09 | 100 | assumed standard contract | 2026-09-18T13:02:22 |
| TSLA261030P00525000 | 看跌 Put | 525.00 | $156.65 | $163.95 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 未提供 |
| TSLA261030C00530000 | 看涨 Call | 530.00 | $0.58 | $0.75 | $0.93 | 0 | 1 | 54.34% | 0.03 | 0.00 | -0.05 | 0.08 | 100 | assumed standard contract | 2026-09-17T10:18:17 |
| TSLA261030P00530000 | 看跌 Put | 530.00 | $161.70 | $169.25 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA261030C00535000 | 看涨 Call | 535.00 | $0.60 | $0.70 | $0.70 | 0 | 40 | 55.27% | 0.03 | 0.00 | -0.05 | 0.08 | 100 | assumed standard contract | 2026-09-15T15:45:58 |
| TSLA261030P00535000 | 看跌 Put | 535.00 | $166.70 | $174.25 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA261030C00540000 | 看涨 Call | 540.00 | $0.49 | $0.66 | $0.69 | 2 | 1 | 55.34% | 0.02 | 0.00 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-09-18T09:45:28 |
| TSLA261030P00540000 | 看跌 Put | 540.00 | $171.65 | $179.25 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA261030C00545000 | 看涨 Call | 545.00 | $0.46 | $0.62 | $0.00 | 0 | 0 | 55.90% | 0.02 | 0.00 | -0.04 | 0.07 | 100 | assumed standard contract | 未提供 |
| TSLA261030P00545000 | 看跌 Put | 545.00 | $176.70 | $184.25 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA261030C00550000 | 看涨 Call | 550.00 | $0.43 | $0.57 | $0.53 | 21 | 132 | 56.49% | 0.02 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:28:58 |
| TSLA261030P00550000 | 看跌 Put | 550.00 | $181.65 | $189.15 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261030C00555000 | 看涨 Call | 555.00 | $0.40 | $0.56 | $0.60 | 0 | 10 | 57.04% | 0.02 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-09-15T11:25:07 |
| TSLA261030P00555000 | 看跌 Put | 555.00 | $186.70 | $194.15 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261030C00560000 | 看涨 Call | 560.00 | $0.37 | $0.53 | $0.58 | 0 | 2 | 57.54% | 0.02 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-09-17T09:56:27 |
| TSLA261030P00560000 | 看跌 Put | 560.00 | $191.65 | $199.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261030C00565000 | 看涨 Call | 565.00 | $0.34 | $0.50 | $0.00 | 0 | 0 | 57.99% | 0.02 | 0.00 | -0.04 | 0.06 | 100 | assumed standard contract | 未提供 |
| TSLA261030P00565000 | 看跌 Put | 565.00 | $196.65 | $204.15 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261030C00570000 | 看涨 Call | 570.00 | $0.32 | $0.43 | $0.47 | 0 | 5 | 58.08% | 0.02 | 0.00 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-17T14:40:01 |
| TSLA261030P00570000 | 看跌 Put | 570.00 | $201.70 | $209.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261030C00580000 | 看涨 Call | 580.00 | $0.28 | $0.38 | $0.34 | 1 | 1 | 59.01% | 0.02 | 0.00 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T11:47:50 |
| TSLA261030P00580000 | 看跌 Put | 580.00 | $211.70 | $219.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261030C00590000 | 看涨 Call | 590.00 | $0.25 | $0.40 | $0.38 | 0 | 31 | 60.74% | 0.01 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-16T15:07:20 |
| TSLA261030P00590000 | 看跌 Put | 590.00 | $221.70 | $229.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261030C00600000 | 看涨 Call | 600.00 | $0.22 | $0.37 | $0.31 | 0 | 34 | 61.79% | 0.01 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-17T12:12:11 |
| TSLA261030P00600000 | 看跌 Put | 600.00 | $231.65 | $239.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261030C00610000 | 看涨 Call | 610.00 | $0.20 | $0.34 | $0.38 | 0 | 61 | 62.86% | 0.01 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-17T10:35:33 |
| TSLA261030P00610000 | 看跌 Put | 610.00 | $241.65 | $249.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |