TSLA · 2026-11-04
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 $398.50 · 日涨跌 -1.32% · 年初至今 -9.03%
到期日 2026-11-04；共 164 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA261104C00250000 | 看涨 Call | 250.00 | $147.60 | $149.90 | $148.62 | 19 | 6 | 419.32% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:10:57 |
| TSLA261104P00250000 | 看跌 Put | 250.00 | $0.00 | $0.01 | $0.01 | 1265 | 732 | 266.39% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:16:08 |
| TSLA261104C00255000 | 看涨 Call | 255.00 | $142.65 | $144.95 | $142.94 | 51 | 0 | 409.84% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:10:52 |
| TSLA261104P00255000 | 看跌 Put | 255.00 | $0.00 | $0.01 | $0.01 | 1385 | 165 | 255.68% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:16:08 |
| TSLA261104C00260000 | 看涨 Call | 260.00 | $137.60 | $139.95 | $137.67 | 116 | 1 | 390.87% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:31:56 |
| TSLA261104P00260000 | 看跌 Put | 260.00 | $0.00 | $0.01 | $0.01 | 11 | 177 | 245.16% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:16:08 |
| TSLA261104C00265000 | 看涨 Call | 265.00 | $132.65 | $135.15 | $132.69 | 92 | 5 | 389.42% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:31:56 |
| TSLA261104P00265000 | 看跌 Put | 265.00 | $0.00 | $0.02 | $0.01 | 63 | 363 | 247.51% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:16:08 |
| TSLA261104C00270000 | 看涨 Call | 270.00 | $127.65 | $130.15 | $128.04 | 272 | 0 | 373.70% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:22:50 |
| TSLA261104P00270000 | 看跌 Put | 270.00 | $0.00 | $0.02 | $0.01 | 20 | 36 | 236.86% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:16:08 |
| TSLA261104C00275000 | 看涨 Call | 275.00 | $122.75 | $124.90 | $122.82 | 351 | 0 | 350.57% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:31:42 |
| TSLA261104P00275000 | 看跌 Put | 275.00 | $0.00 | $0.01 | $0.01 | 67 | 142 | 214.68% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:55:54 |
| TSLA261104C00280000 | 看涨 Call | 280.00 | $116.80 | $120.00 | $117.82 | 250 | 0 | 265.60% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:31:42 |
| TSLA261104P00280000 | 看跌 Put | 280.00 | $0.00 | $0.02 | $0.02 | 134 | 33 | 216.09% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:30:39 |
| TSLA261104C00285000 | 看涨 Call | 285.00 | $112.65 | $114.95 | $112.80 | 195 | 12 | 318.28% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:17:59 |
| TSLA261104P00285000 | 看跌 Put | 285.00 | $0.00 | $0.02 | $0.01 | 328 | 258 | 205.95% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:26:30 |
| TSLA261104C00290000 | 看涨 Call | 290.00 | $106.95 | $110.10 | $107.87 | 48 | 0 | 269.13% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:17:59 |
| TSLA261104P00290000 | 看跌 Put | 290.00 | $0.01 | $0.03 | $0.02 | 215 | 349 | 207.94% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:55:39 |
| TSLA261104C00295000 | 看涨 Call | 295.00 | $102.70 | $105.00 | $103.32 | 36 | 0 | 294.16% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:50:31 |
| TSLA261104P00295000 | 看跌 Put | 295.00 | $0.01 | $0.03 | $0.01 | 160 | 154 | 197.57% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:40:44 |
| TSLA261104C00300000 | 看涨 Call | 300.00 | $97.90 | $100.10 | $99.30 | 244 | 6 | 291.90% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:58:55 |
| TSLA261104P00300000 | 看跌 Put | 300.00 | $0.01 | $0.03 | $0.01 | 4400 | 2475 | 187.34% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:56:52 |
| TSLA261104C00305000 | 看涨 Call | 305.00 | $91.85 | $95.20 | $92.90 | 240 | 1 | 230.66% | 1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:56:10 |
| TSLA261104P00305000 | 看跌 Put | 305.00 | $0.01 | $0.03 | $0.03 | 804 | 1548 | 177.25% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:51:30 |
| TSLA261104C00310000 | 看涨 Call | 310.00 | $87.05 | $90.05 | $89.54 | 36 | 1 | 221.64% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:56:42 |
| TSLA261104P00310000 | 看跌 Put | 310.00 | $0.02 | $0.04 | $0.02 | 821 | 622 | 173.91% | -0.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:56:03 |
| TSLA261104C00312500 | 看涨 Call | 312.50 | $84.45 | $87.55 | $86.77 | 61 | 0 | 208.27% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:58:40 |
| TSLA261104P00312500 | 看跌 Put | 312.50 | $0.02 | $0.04 | $0.02 | 185 | 96 | 168.81% | -0.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:55:55 |
| TSLA261104C00315000 | 看涨 Call | 315.00 | $82.05 | $85.15 | $84.35 | 176 | 27 | 215.15% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:58:40 |
| TSLA261104P00315000 | 看跌 Put | 315.00 | $0.02 | $0.04 | $0.04 | 573 | 3243 | 163.74% | -0.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:46:35 |
| TSLA261104C00317500 | 看涨 Call | 317.50 | $79.80 | $82.60 | $80.64 | 418 | 0 | 218.85% | 1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:20:24 |
| TSLA261104P00317500 | 看跌 Put | 317.50 | $0.02 | $0.04 | $0.04 | 368 | 28 | 158.70% | -0.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:25 |
| TSLA261104C00320000 | 看涨 Call | 320.00 | $78.10 | $80.20 | $78.52 | 276 | 0 | 243.56% | 1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:53:10 |
| TSLA261104P00320000 | 看跌 Put | 320.00 | $0.04 | $0.05 | $0.04 | 734 | 1046 | 160.30% | -0.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:38:41 |
| TSLA261104C00322500 | 看涨 Call | 322.50 | $74.20 | $77.50 | $79.12 | 6 | 0 | 150.03% | 1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:10:45 |
| TSLA261104P00322500 | 看跌 Put | 322.50 | $0.03 | $0.05 | $0.05 | 59 | 577 | 153.20% | -0.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:46:49 |
| TSLA261104C00325000 | 看涨 Call | 325.00 | $72.40 | $75.00 | $73.25 | 24 | 1 | 199.34% | 1.00 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:52:38 |
| TSLA261104P00325000 | 看跌 Put | 325.00 | $0.03 | $0.05 | $0.07 | 264 | 147 | 148.12% | -0.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:15:28 |
| TSLA261104C00327500 | 看涨 Call | 327.50 | $70.35 | $72.45 | $70.77 | 27 | 0 | 207.49% | 1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:52:38 |
| TSLA261104P00327500 | 看跌 Put | 327.50 | $0.03 | $0.05 | $0.04 | 256 | 111 | 143.06% | -0.01 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:53:28 |
| TSLA261104C00330000 | 看涨 Call | 330.00 | $66.75 | $70.00 | $68.31 | 14 | 22 | 143.50% | 0.99 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:51:11 |
| TSLA261104P00330000 | 看跌 Put | 330.00 | $0.04 | $0.06 | $0.01 | 1644 | 432 | 141.46% | -0.01 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:49:57 |
| TSLA261104C00332500 | 看涨 Call | 332.50 | $64.45 | $67.50 | $66.21 | 320 | 0 | 157.21% | 0.99 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:50:32 |
| TSLA261104P00332500 | 看跌 Put | 332.50 | $0.05 | $0.06 | $0.06 | 237 | 55 | 137.83% | -0.01 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:25 |
| TSLA261104C00335000 | 看涨 Call | 335.00 | $62.75 | $64.95 | $63.73 | 374 | 4 | 184.15% | 0.99 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:50:32 |
| TSLA261104P00335000 | 看跌 Put | 335.00 | $0.05 | $0.06 | $0.06 | 563 | 225 | 132.70% | -0.01 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:54:27 |
| TSLA261104C00337500 | 看涨 Call | 337.50 | $59.90 | $62.70 | $60.76 | 61 | 8 | 174.36% | 0.99 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:28:49 |
| TSLA261104P00337500 | 看跌 Put | 337.50 | $0.05 | $0.07 | $0.08 | 172 | 12 | 128.89% | -0.01 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:05:50 |
| TSLA261104C00340000 | 看涨 Call | 340.00 | $57.50 | $60.10 | $59.50 | 29 | 40 | 167.84% | 0.99 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA261104P00340000 | 看跌 Put | 340.00 | $0.06 | $0.08 | $0.05 | 453 | 464 | 126.07% | -0.01 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:55:20 |
| TSLA261104C00342500 | 看涨 Call | 342.50 | $54.65 | $57.45 | $57.30 | 12 | 11 | 142.49% | 0.99 | 0.00 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:19:57 |
| TSLA261104P00342500 | 看跌 Put | 342.50 | $0.07 | $0.08 | $0.07 | 206 | 135 | 121.92% | -0.01 | 0.00 | -0.08 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:19 |
| TSLA261104C00345000 | 看涨 Call | 345.00 | $52.85 | $55.90 | $53.06 | 130 | 5 | 181.98% | 0.99 | 0.00 | -0.08 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:28:42 |
| TSLA261104P00345000 | 看跌 Put | 345.00 | $0.08 | $0.09 | $0.10 | 858 | 889 | 118.58% | -0.01 | 0.00 | -0.08 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:47:36 |
| TSLA261104C00347500 | 看涨 Call | 347.50 | $50.40 | $53.35 | $52.04 | 44 | 13 | 174.72% | 0.99 | 0.00 | -0.09 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:44:30 |
| TSLA261104P00347500 | 看跌 Put | 347.50 | $0.08 | $0.10 | $0.10 | 75 | 342 | 114.17% | -0.01 | 0.00 | -0.09 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:19 |
| TSLA261104C00350000 | 看涨 Call | 350.00 | $48.15 | $49.70 | $49.50 | 79 | 20 | 148.48% | 0.99 | 0.00 | -0.10 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA261104P00350000 | 看跌 Put | 350.00 | $0.10 | $0.11 | $0.11 | 2245 | 1558 | 111.17% | -0.01 | 0.00 | -0.10 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:58:50 |
| TSLA261104C00352500 | 看涨 Call | 352.50 | $45.35 | $47.45 | $46.69 | 46 | 37 | 140.60% | 0.99 | 0.00 | -0.11 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:57:54 |
| TSLA261104P00352500 | 看跌 Put | 352.50 | $0.10 | $0.12 | $0.11 | 565 | 253 | 106.50% | -0.01 | 0.00 | -0.11 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:06 |
| TSLA261104C00355000 | 看涨 Call | 355.00 | $42.90 | $44.95 | $42.90 | 9 | 23 | 135.14% | 0.98 | 0.00 | -0.12 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:57:43 |
| TSLA261104P00355000 | 看跌 Put | 355.00 | $0.11 | $0.13 | $0.12 | 886 | 543 | 102.39% | -0.02 | 0.00 | -0.13 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:26 |
| TSLA261104C00357500 | 看涨 Call | 357.50 | $39.35 | $42.45 | $41.60 | 6 | 8 | 91.40% | 0.98 | 0.00 | -0.14 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:16:33 |
| TSLA261104P00357500 | 看跌 Put | 357.50 | $0.13 | $0.14 | $0.14 | 353 | 364 | 98.66% | -0.02 | 0.00 | -0.14 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:27 |
| TSLA261104C00360000 | 看涨 Call | 360.00 | $37.85 | $41.50 | $39.11 | 49 | 20 | 147.62% | 0.98 | 0.00 | -0.16 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:45:42 |
| TSLA261104P00360000 | 看跌 Put | 360.00 | $0.15 | $0.17 | $0.17 | 1725 | 1719 | 95.63% | -0.02 | 0.00 | -0.16 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:54 |
| TSLA261104C00362500 | 看涨 Call | 362.50 | $35.60 | $37.45 | $36.61 | 4 | 7 | 119.08% | 0.97 | 0.00 | -0.18 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:45:42 |
| TSLA261104P00362500 | 看跌 Put | 362.50 | $0.17 | $0.19 | $0.19 | 1687 | 313 | 91.75% | -0.03 | 0.00 | -0.18 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:53:13 |
| TSLA261104C00365000 | 看涨 Call | 365.00 | $32.25 | $34.90 | $34.05 | 7 | 18 | 91.21% | 0.97 | 0.00 | -0.21 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:43:42 |
| TSLA261104P00365000 | 看跌 Put | 365.00 | $0.21 | $0.22 | $0.20 | 1962 | 2297 | 88.69% | -0.03 | 0.00 | -0.21 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:19 |
| TSLA261104C00367500 | 看涨 Call | 367.50 | $30.55 | $32.30 | $31.65 | 17 | 45 | 101.67% | 0.96 | 0.00 | -0.25 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:43:14 |
| TSLA261104P00367500 | 看跌 Put | 367.50 | $0.25 | $0.26 | $0.25 | 1648 | 983 | 85.43% | -0.04 | 0.00 | -0.26 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:49 |
| TSLA261104C00370000 | 看涨 Call | 370.00 | $28.45 | $28.75 | $27.45 | 64 | 85 | 80.69% | 0.96 | 0.01 | -0.31 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:44:46 |
| TSLA261104P00370000 | 看跌 Put | 370.00 | $0.30 | $0.32 | $0.30 | 6510 | 4419 | 82.46% | -0.04 | 0.01 | -0.31 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| TSLA261104C00372500 | 看涨 Call | 372.50 | $24.55 | $27.05 | $26.88 | 24 | 110 | 91.45% | 0.95 | 0.01 | -0.38 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:42:31 |
| TSLA261104P00372500 | 看跌 Put | 372.50 | $0.38 | $0.39 | $0.39 | 4210 | 463 | 79.77% | -0.05 | 0.01 | -0.39 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:57 |
| TSLA261104C00375000 | 看涨 Call | 375.00 | $23.50 | $24.70 | $23.81 | 17 | 132 | 86.68% | 0.93 | 0.01 | -0.49 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:50:33 |
| TSLA261104P00375000 | 看跌 Put | 375.00 | $0.49 | $0.50 | $0.50 | 5800 | 1634 | 77.62% | -0.07 | 0.01 | -0.49 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:58 |
| TSLA261104C00377500 | 看涨 Call | 377.50 | $20.80 | $22.30 | $22.65 | 24 | 83 | 78.08% | 0.91 | 0.01 | -0.63 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:56:26 |
| TSLA261104P00377500 | 看跌 Put | 377.50 | $0.63 | $0.64 | $0.64 | 7004 | 754 | 75.41% | -0.09 | 0.01 | -0.64 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:57 |
| TSLA261104C00380000 | 看涨 Call | 380.00 | $18.20 | $19.95 | $18.76 | 115 | 355 | 71.54% | 0.89 | 0.01 | -0.83 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:27:58 |
| TSLA261104P00380000 | 看跌 Put | 380.00 | $0.83 | $0.84 | $0.83 | 16733 | 2106 | 73.60% | -0.11 | 0.01 | -0.83 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:51 |
| TSLA261104C00382500 | 看涨 Call | 382.50 | $16.75 | $17.75 | $17.95 | 177 | 152 | 78.80% | 0.86 | 0.01 | -1.10 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:09:35 |
| TSLA261104P00382500 | 看跌 Put | 382.50 | $1.09 | $1.11 | $1.10 | 6606 | 1021 | 72.08% | -0.14 | 0.01 | -1.10 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| TSLA261104C00385000 | 看涨 Call | 385.00 | $14.15 | $15.55 | $15.20 | 190 | 146 | 72.20% | 0.82 | 0.02 | -1.46 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:59:01 |
| TSLA261104P00385000 | 看跌 Put | 385.00 | $1.44 | $1.47 | $1.47 | 14449 | 1847 | 70.84% | -0.18 | 0.02 | -1.46 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:59:57 |
| TSLA261104C00387500 | 看涨 Call | 387.50 | $12.55 | $12.85 | $13.84 | 454 | 101 | 69.58% | 0.78 | 0.02 | -1.92 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:55:03 |
| TSLA261104P00387500 | 看跌 Put | 387.50 | $1.91 | $1.93 | $1.92 | 10060 | 703 | 69.75% | -0.22 | 0.02 | -1.92 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:59:54 |
| TSLA261104C00390000 | 看涨 Call | 390.00 | $10.70 | $10.90 | $10.85 | 1477 | 460 | 69.20% | 0.72 | 0.02 | -2.51 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:59:57 |
| TSLA261104P00390000 | 看跌 Put | 390.00 | $2.50 | $2.53 | $2.50 | 29589 | 2517 | 69.00% | -0.28 | 0.02 | -2.51 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:59:58 |
| TSLA261104C00392500 | 看涨 Call | 392.50 | $8.95 | $9.15 | $9.60 | 799 | 287 | 68.25% | 0.66 | 0.03 | -3.24 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:59:06 |
| TSLA261104P00392500 | 看跌 Put | 392.50 | $3.20 | $3.30 | $3.24 | 8438 | 1534 | 68.27% | -0.34 | 0.03 | -3.24 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| TSLA261104C00395000 | 看涨 Call | 395.00 | $7.35 | $7.55 | $7.51 | 6245 | 770 | 67.59% | 0.60 | 0.03 | -4.08 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:59:46 |
| TSLA261104P00395000 | 看跌 Put | 395.00 | $4.10 | $4.20 | $4.18 | 21478 | 2219 | 67.60% | -0.40 | 0.03 | -4.08 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:59:56 |
| TSLA261104C00397500 | 看涨 Call | 397.50 | $5.95 | $6.05 | $5.95 | 11723 | 1336 | 66.72% | 0.53 | 0.03 | -4.66 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| TSLA261104P00397500 | 看跌 Put | 397.50 | $5.20 | $5.30 | $5.25 | 26762 | 2812 | 66.74% | -0.47 | 0.03 | -4.66 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:59:57 |
| TSLA261104C00400000 | 看涨 Call | 400.00 | $4.70 | $4.80 | $4.75 | 28901 | 2120 | 65.85% | 0.46 | 0.03 | -4.48 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:59:58 |
| TSLA261104P00400000 | 看跌 Put | 400.00 | $6.35 | $6.50 | $6.45 | 39022 | 3748 | 65.87% | -0.54 | 0.03 | -4.48 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:59:56 |
| TSLA261104C00402500 | 看涨 Call | 402.50 | $3.60 | $3.70 | $3.70 | 23982 | 1800 | 65.55% | 0.39 | 0.03 | -3.66 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:59:57 |
| TSLA261104P00402500 | 看跌 Put | 402.50 | $7.75 | $7.95 | $7.80 | 12531 | 993 | 65.26% | -0.61 | 0.03 | -3.66 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:59:57 |
| TSLA261104C00405000 | 看涨 Call | 405.00 | $2.75 | $2.77 | $2.78 | 28507 | 2281 | 64.56% | 0.32 | 0.03 | -2.78 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:59:58 |
| TSLA261104P00405000 | 看跌 Put | 405.00 | $9.35 | $9.55 | $9.30 | 9669 | 1037 | 64.66% | -0.68 | 0.03 | -2.78 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:59:51 |
| TSLA261104C00407500 | 看涨 Call | 407.50 | $2.02 | $2.05 | $2.06 | 13266 | 1140 | 64.08% | 0.26 | 0.02 | -2.06 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:59:58 |
| TSLA261104P00407500 | 看跌 Put | 407.50 | $11.10 | $11.35 | $10.60 | 1550 | 894 | 64.18% | -0.74 | 0.02 | -2.06 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:56:49 |
| TSLA261104C00410000 | 看涨 Call | 410.00 | $1.46 | $1.48 | $1.49 | 34058 | 2162 | 63.76% | 0.20 | 0.02 | -1.50 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:59:58 |
| TSLA261104P00410000 | 看跌 Put | 410.00 | $13.05 | $13.30 | $12.90 | 1591 | 1049 | 63.69% | -0.80 | 0.02 | -1.50 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:59:41 |
| TSLA261104C00412500 | 看涨 Call | 412.50 | $1.04 | $1.06 | $1.08 | 8949 | 1094 | 63.77% | 0.16 | 0.02 | -1.07 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:55 |
| TSLA261104P00412500 | 看跌 Put | 412.50 | $14.50 | $15.70 | $15.46 | 470 | 334 | 60.96% | -0.85 | 0.02 | -1.07 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:48:00 |
| TSLA261104C00415000 | 看涨 Call | 415.00 | $0.75 | $0.76 | $0.76 | 18410 | 3238 | 64.07% | 0.12 | 0.01 | -0.75 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| TSLA261104P00415000 | 看跌 Put | 415.00 | $16.65 | $17.90 | $16.68 | 415 | 282 | 59.96% | -0.88 | 0.01 | -0.76 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:57:38 |
| TSLA261104C00417500 | 看涨 Call | 417.50 | $0.51 | $0.53 | $0.55 | 8666 | 1055 | 64.26% | 0.09 | 0.01 | -0.53 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:53 |
| TSLA261104P00417500 | 看跌 Put | 417.50 | $18.35 | $20.15 | $18.30 | 72 | 56 | 35.84% | -0.92 | 0.01 | -0.54 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:58 |
| TSLA261104C00420000 | 看涨 Call | 420.00 | $0.36 | $0.37 | $0.36 | 20538 | 5626 | 65.09% | 0.06 | 0.01 | -0.37 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| TSLA261104P00420000 | 看跌 Put | 420.00 | $21.15 | $22.35 | $21.54 | 138 | 131 | 39.76% | -0.94 | 0.01 | -0.38 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:55:11 |
| TSLA261104C00422500 | 看涨 Call | 422.50 | $0.25 | $0.27 | $0.26 | 8664 | 1037 | 65.64% | 0.05 | 0.01 | -0.26 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:57 |
| TSLA261104P00422500 | 看跌 Put | 422.50 | $23.65 | $25.45 | $23.71 | 50 | 49 | 70.15% | -0.96 | 0.01 | -0.28 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:55:11 |
| TSLA261104C00425000 | 看涨 Call | 425.00 | $0.17 | $0.19 | $0.18 | 8933 | 2310 | 66.30% | 0.03 | 0.01 | -0.18 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:59:31 |
| TSLA261104P00425000 | 看跌 Put | 425.00 | $26.10 | $27.40 | $25.97 | 27 | 29 | 47.41% | -0.97 | 0.01 | -0.21 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:55:11 |
| TSLA261104C00427500 | 看涨 Call | 427.50 | $0.13 | $0.14 | $0.13 | 4365 | 1560 | 67.50% | 0.03 | 0.00 | -0.13 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:40 |
| TSLA261104P00427500 | 看跌 Put | 427.50 | $25.25 | $32.00 | $28.51 | 19 | 2 | 0.00% | -0.98 | 0.00 | -0.17 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:21:51 |
| TSLA261104C00430000 | 看涨 Call | 430.00 | $0.09 | $0.10 | $0.10 | 4782 | 2685 | 68.81% | 0.02 | 0.00 | -0.10 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:50 |
| TSLA261104P00430000 | 看跌 Put | 430.00 | $27.70 | $34.25 | $31.65 | 12 | 12 | 0.00% | -0.98 | 0.00 | -0.14 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:32:36 |
| TSLA261104C00432500 | 看涨 Call | 432.50 | $0.06 | $0.08 | $0.08 | 2280 | 579 | 70.18% | 0.01 | 0.00 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:53 |
| TSLA261104P00432500 | 看跌 Put | 432.50 | $32.95 | $36.70 | $33.53 | 29 | 16 | 103.05% | -0.99 | 0.00 | -0.12 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:53:29 |
| TSLA261104C00435000 | 看涨 Call | 435.00 | $0.05 | $0.06 | $0.05 | 4161 | 2296 | 72.09% | 0.01 | 0.00 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:59:47 |
| TSLA261104P00435000 | 看跌 Put | 435.00 | $35.30 | $39.20 | $33.20 | 2 | 10 | 105.60% | -0.99 | 0.00 | -0.10 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:40:52 |
| TSLA261104C00437500 | 看涨 Call | 437.50 | $0.04 | $0.05 | $0.03 | 1790 | 717 | 74.29% | 0.01 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:58:59 |
| TSLA261104P00437500 | 看跌 Put | 437.50 | $37.40 | $41.75 | $40.00 | 11 | 1 | 102.77% | -0.99 | 0.00 | -0.10 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:23:34 |
| TSLA261104C00440000 | 看涨 Call | 440.00 | $0.02 | $0.04 | $0.03 | 3000 | 2443 | 74.65% | 0.01 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:42 |
| TSLA261104P00440000 | 看跌 Put | 440.00 | $40.45 | $44.20 | $40.73 | 4 | 30 | 119.29% | -0.99 | 0.00 | -0.09 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:58:55 |
| TSLA261104C00442500 | 看涨 Call | 442.50 | $0.02 | $0.03 | $0.03 | 812 | 516 | 76.85% | 0.01 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:56:39 |
| TSLA261104P00442500 | 看跌 Put | 442.50 | $42.60 | $46.70 | $0.00 | 0 | 0 | 116.64% | -1.00 | 0.00 | -0.09 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261104C00445000 | 看涨 Call | 445.00 | $0.01 | $0.02 | $0.02 | 706 | 1280 | 76.42% | 0.01 | 0.00 | -0.03 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:54:00 |
| TSLA261104P00445000 | 看跌 Put | 445.00 | $44.90 | $49.20 | $35.00 | 0 | 0 | 116.00% | -1.00 | 0.00 | -0.08 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:41:03 |
| TSLA261104C00447500 | 看涨 Call | 447.50 | $0.01 | $0.03 | $0.03 | 447 | 1692 | 82.19% | 0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:20:12 |
| TSLA261104P00447500 | 看跌 Put | 447.50 | $48.45 | $51.60 | $37.49 | 0 | 0 | 142.88% | -1.00 | 0.00 | -0.08 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:41:03 |
| TSLA261104C00450000 | 看涨 Call | 450.00 | $0.01 | $0.02 | $0.02 | 1766 | 1654 | 83.31% | 0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:28 |
| TSLA261104P00450000 | 看跌 Put | 450.00 | $50.85 | $54.05 | $0.00 | 0 | 0 | 145.20% | -1.00 | 0.00 | -0.08 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261104C00452500 | 看涨 Call | 452.50 | $0.01 | $0.02 | $0.02 | 1256 | 181 | 86.70% | 0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:47:16 |
| TSLA261104P00452500 | 看跌 Put | 452.50 | $51.85 | $56.70 | $58.69 | 0 | 1 | 98.94% | -1.00 | 0.00 | -0.08 | 0.00 | 100 | assumed standard contract | 2026-10-30T09:47:10 |
| TSLA261104C00455000 | 看涨 Call | 455.00 | $0.01 | $0.02 | $0.02 | 91 | 244 | 90.06% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA261104P00455000 | 看跌 Put | 455.00 | $55.05 | $59.20 | $0.00 | 0 | 0 | 139.34% | -1.00 | 0.00 | -0.08 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261104C00457500 | 看涨 Call | 457.50 | $0.01 | $0.02 | $0.01 | 256 | 310 | 93.38% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:46:05 |
| TSLA261104P00457500 | 看跌 Put | 457.50 | $55.15 | $61.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.08 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261104C00460000 | 看涨 Call | 460.00 | $0.00 | $0.02 | $0.01 | 188 | 496 | 93.19% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:44:48 |
| TSLA261104P00460000 | 看跌 Put | 460.00 | $60.10 | $64.15 | $0.00 | 0 | 0 | 148.54% | -1.00 | 0.00 | -0.08 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261104C00462500 | 看涨 Call | 462.50 | $0.00 | $0.02 | $0.01 | 28 | 81 | 96.36% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:15:16 |
| TSLA261104P00462500 | 看跌 Put | 462.50 | $63.00 | $66.70 | $64.31 | 8 | 0 | 165.43% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:32:15 |
| TSLA261104C00465000 | 看涨 Call | 465.00 | $0.00 | $0.01 | $0.01 | 124 | 378 | 93.94% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:56:45 |
| TSLA261104P00465000 | 看跌 Put | 465.00 | $64.55 | $69.15 | $66.79 | 8 | 0 | 132.73% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:32:15 |
| TSLA261104C00470000 | 看涨 Call | 470.00 | $0.00 | $0.01 | $0.01 | 304 | 279 | 99.86% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:02:32 |
| TSLA261104P00470000 | 看跌 Put | 470.00 | $70.10 | $74.20 | $0.00 | 0 | 0 | 168.02% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261104C00475000 | 看涨 Call | 475.00 | $0.00 | $0.01 | $0.02 | 19 | 122 | 105.68% | 0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:04:13 |
| TSLA261104P00475000 | 看跌 Put | 475.00 | $75.55 | $79.10 | $0.00 | 0 | 0 | 187.24% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261104C00480000 | 看涨 Call | 480.00 | $0.00 | $0.01 | $0.01 | 66 | 85 | 111.43% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:33:23 |
| TSLA261104P00480000 | 看跌 Put | 480.00 | $80.65 | $84.20 | $82.49 | 57 | 0 | 201.49% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:15:37 |
| TSLA261104C00485000 | 看涨 Call | 485.00 | $0.00 | $0.01 | $0.01 | 28 | 60 | 117.08% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:02:41 |
| TSLA261104P00485000 | 看跌 Put | 485.00 | $82.65 | $89.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261104C00490000 | 看涨 Call | 490.00 | $0.00 | $0.01 | $0.01 | 18 | 25 | 122.66% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:01:42 |
| TSLA261104P00490000 | 看跌 Put | 490.00 | $89.85 | $94.00 | $91.97 | 6 | 0 | 181.17% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:41:10 |
| TSLA261104C00495000 | 看涨 Call | 495.00 | $0.00 | $0.01 | $0.01 | 1 | 34 | 128.16% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:03:10 |
| TSLA261104P00495000 | 看跌 Put | 495.00 | $95.25 | $99.20 | $96.95 | 6 | 0 | 215.39% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-11-03T14:41:10 |
| TSLA261104C00500000 | 看涨 Call | 500.00 | $0.00 | $0.01 | $0.01 | 18 | 727 | 133.58% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T13:03:21 |
| TSLA261104P00500000 | 看跌 Put | 500.00 | $97.65 | $102.60 | $98.92 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-10-28T09:58:21 |