TSLA · 2026-11-09

快照 options-2026-11-04T00-40-04-101Z
生成时间（UTC） 2026-11-04T00:40:04.101Z

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%

股票行情时间（源站原文） 2026-11-03 16:00:02；期权行情时间（源站原文） 2026-11-04 00:39:28

到期日 2026-11-09；共 168 条合约；第 1/1 页。

期权报价，价格单位 USD/股
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
TSLA261109C00255000	看涨 Call	255.00	$141.35	$146.75	$159.87	0	1	174.05%	1.00	0.00	-0.02	0.00	100	assumed standard contract	2026-11-02T10:46:59
TSLA261109P00255000	看跌 Put	255.00	$0.05	$0.06	$0.05	1573	12	129.21%	-0.00	0.00	-0.04	0.00	100	assumed standard contract	2026-11-03T15:57:43
TSLA261109C00260000	看涨 Call	260.00	$136.40	$142.55	$153.76	0	1	183.04%	1.00	0.00	-0.02	0.01	100	assumed standard contract	2026-11-02T10:47:34
TSLA261109P00260000	看跌 Put	260.00	$0.05	$0.07	$0.07	663	11	125.12%	-0.00	0.00	-0.04	0.01	100	assumed standard contract	2026-11-03T13:55:38
TSLA261109C00265000	看涨 Call	265.00	$131.40	$137.55	$145.00	0	0	175.88%	1.00	0.00	-0.03	0.01	100	assumed standard contract	2026-11-02T10:49:00
TSLA261109P00265000	看跌 Put	265.00	$0.06	$0.08	$0.07	0	2	121.93%	-0.00	0.00	-0.04	0.01	100	assumed standard contract	2026-11-02T10:27:01
TSLA261109C00270000	看涨 Call	270.00	$126.45	$132.55	$0.00	0	0	169.58%	1.00	0.00	-0.03	0.01	100	assumed standard contract	未提供
TSLA261109P00270000	看跌 Put	270.00	$0.06	$0.09	$0.09	0	10	117.68%	-0.00	0.00	-0.05	0.01	100	assumed standard contract	2026-11-02T15:41:52
TSLA261109C00275000	看涨 Call	275.00	$121.45	$127.55	$0.00	0	0	162.62%	1.00	0.00	-0.03	0.01	100	assumed standard contract	未提供
TSLA261109P00275000	看跌 Put	275.00	$0.07	$0.09	$0.08	1	83	113.40%	-0.00	0.00	-0.05	0.01	100	assumed standard contract	2026-11-03T10:13:19
TSLA261109C00280000	看涨 Call	280.00	$116.50	$122.60	$0.00	0	0	157.15%	0.99	0.00	-0.04	0.01	100	assumed standard contract	未提供
TSLA261109P00280000	看跌 Put	280.00	$0.08	$0.10	$0.10	10	8	109.80%	-0.01	0.00	-0.05	0.01	100	assumed standard contract	2026-11-03T15:55:35
TSLA261109C00285000	看涨 Call	285.00	$111.50	$117.60	$0.00	0	0	150.36%	0.99	0.00	-0.04	0.01	100	assumed standard contract	未提供
TSLA261109P00285000	看跌 Put	285.00	$0.09	$0.11	$0.10	4	3	106.07%	-0.01	0.00	-0.06	0.01	100	assumed standard contract	2026-11-03T14:37:13
TSLA261109C00290000	看涨 Call	290.00	$106.55	$112.60	$0.00	0	0	144.30%	0.99	0.00	-0.05	0.01	100	assumed standard contract	未提供
TSLA261109P00290000	看跌 Put	290.00	$0.10	$0.12	$0.11	0	4	102.22%	-0.01	0.00	-0.06	0.01	100	assumed standard contract	2026-10-29T11:25:40
TSLA261109C00295000	看涨 Call	295.00	$101.55	$107.60	$100.62	0	0	137.68%	0.99	0.00	-0.05	0.01	100	assumed standard contract	2026-10-26T12:16:45
TSLA261109P00295000	看跌 Put	295.00	$0.12	$0.13	$0.20	0	6	98.78%	-0.01	0.00	-0.07	0.01	100	assumed standard contract	2026-10-30T14:56:01
TSLA261109C00300000	看涨 Call	300.00	$96.60	$102.60	$95.68	0	0	131.72%	0.99	0.00	-0.06	0.01	100	assumed standard contract	2026-10-26T12:16:45
TSLA261109P00300000	看跌 Put	300.00	$0.13	$0.14	$0.16	51	129	94.72%	-0.01	0.00	-0.07	0.01	100	assumed standard contract	2026-11-03T13:38:32
TSLA261109C00305000	看涨 Call	305.00	$91.65	$97.60	$97.40	2	2	125.80%	0.99	0.00	-0.07	0.01	100	assumed standard contract	2026-11-03T09:39:16
TSLA261109P00305000	看跌 Put	305.00	$0.14	$0.16	$0.17	21	10	91.00%	-0.01	0.00	-0.08	0.01	100	assumed standard contract	2026-11-03T13:11:59
TSLA261109C00310000	看涨 Call	310.00	$86.70	$92.60	$96.37	0	1	119.91%	0.99	0.00	-0.07	0.01	100	assumed standard contract	2026-10-29T12:42:46
TSLA261109P00310000	看跌 Put	310.00	$0.16	$0.18	$0.20	18	52	87.50%	-0.01	0.00	-0.09	0.01	100	assumed standard contract	2026-11-03T13:03:13
TSLA261109C00315000	看涨 Call	315.00	$82.05	$87.55	$84.14	2	1	116.48%	0.99	0.00	-0.08	0.02	100	assumed standard contract	2026-11-03T14:12:24
TSLA261109P00315000	看跌 Put	315.00	$0.18	$0.20	$0.20	9	4	83.83%	-0.01	0.00	-0.10	0.02	100	assumed standard contract	2026-11-03T15:11:14
TSLA261109C00320000	看涨 Call	320.00	$77.85	$81.80	$79.15	6	1	110.51%	0.99	0.00	-0.10	0.02	100	assumed standard contract	2026-11-03T14:12:24
TSLA261109P00320000	看跌 Put	320.00	$0.20	$0.22	$0.22	103	182	80.00%	-0.01	0.00	-0.11	0.02	100	assumed standard contract	2026-11-03T15:36:55
TSLA261109C00325000	看涨 Call	325.00	$72.90	$76.80	$74.80	5	3	104.55%	0.98	0.00	-0.11	0.02	100	assumed standard contract	2026-11-03T14:10:35
TSLA261109P00325000	看跌 Put	325.00	$0.23	$0.25	$0.23	126	20	76.53%	-0.02	0.00	-0.12	0.02	100	assumed standard contract	2026-11-03T15:56:03
TSLA261109C00330000	看涨 Call	330.00	$67.20	$72.00	$69.80	8	5	93.84%	0.98	0.00	-0.12	0.03	100	assumed standard contract	2026-11-03T14:17:11
TSLA261109P00330000	看跌 Put	330.00	$0.27	$0.29	$0.26	33	126	73.25%	-0.02	0.00	-0.13	0.03	100	assumed standard contract	2026-11-03T15:55:37
TSLA261109C00335000	看涨 Call	335.00	$62.35	$66.25	$64.93	14	4	81.98%	0.98	0.00	-0.14	0.03	100	assumed standard contract	2026-11-03T14:17:53
TSLA261109P00335000	看跌 Put	335.00	$0.32	$0.34	$0.33	645	97	70.04%	-0.03	0.00	-0.15	0.03	100	assumed standard contract	2026-11-03T15:55:13
TSLA261109C00340000	看涨 Call	340.00	$57.90	$61.40	$58.50	11	9	82.46%	0.97	0.00	-0.17	0.04	100	assumed standard contract	2026-11-03T15:09:07
TSLA261109P00340000	看跌 Put	340.00	$0.39	$0.41	$0.40	1044	76	66.95%	-0.03	0.00	-0.17	0.04	100	assumed standard contract	2026-11-03T15:59:21
TSLA261109C00345000	看涨 Call	345.00	$53.05	$56.75	$55.47	4	24	80.06%	0.96	0.00	-0.20	0.04	100	assumed standard contract	2026-11-03T14:03:16
TSLA261109P00345000	看跌 Put	345.00	$0.48	$0.50	$0.50	21	97	64.22%	-0.04	0.00	-0.20	0.04	100	assumed standard contract	2026-11-03T15:43:20
TSLA261109C00347500	看涨 Call	347.50	$50.05	$52.70	$53.33	130	0	57.99%	0.96	0.00	-0.21	0.05	100	assumed standard contract	2026-11-03T14:20:58
TSLA261109P00347500	看跌 Put	347.50	$0.54	$0.56	$0.78	6	8	62.82%	-0.04	0.00	-0.22	0.05	100	assumed standard contract	2026-11-03T12:22:31
TSLA261109C00350000	看涨 Call	350.00	$48.70	$50.15	$48.89	144	2	66.77%	0.95	0.00	-0.23	0.05	100	assumed standard contract	2026-11-03T14:52:59
TSLA261109P00350000	看跌 Put	350.00	$0.60	$0.64	$0.62	952	677	61.58%	-0.05	0.00	-0.24	0.05	100	assumed standard contract	2026-11-03T15:59:43
TSLA261109C00352500	看涨 Call	352.50	$45.65	$48.25	$60.68	0	2	64.23%	0.95	0.00	-0.25	0.06	100	assumed standard contract	2026-11-02T12:07:25
TSLA261109P00352500	看跌 Put	352.50	$0.69	$0.72	$0.71	358	99	60.53%	-0.05	0.00	-0.26	0.06	100	assumed standard contract	2026-11-03T15:09:05
TSLA261109C00355000	看涨 Call	355.00	$43.45	$46.30	$54.09	0	8	67.20%	0.94	0.00	-0.28	0.06	100	assumed standard contract	2026-11-02T12:51:57
TSLA261109P00355000	看跌 Put	355.00	$0.79	$0.82	$0.79	1063	464	59.42%	-0.06	0.00	-0.28	0.06	100	assumed standard contract	2026-11-03T15:59:19
TSLA261109C00357500	看涨 Call	357.50	$41.05	$43.90	$0.00	0	0	65.29%	0.93	0.00	-0.31	0.07	100	assumed standard contract	未提供
TSLA261109P00357500	看跌 Put	357.50	$0.91	$0.94	$0.90	139	33	58.40%	-0.07	0.00	-0.31	0.07	100	assumed standard contract	2026-11-03T15:52:20
TSLA261109C00360000	看涨 Call	360.00	$37.70	$41.50	$39.70	20	11	57.46%	0.92	0.01	-0.34	0.08	100	assumed standard contract	2026-11-03T13:27:14
TSLA261109P00360000	看跌 Put	360.00	$1.05	$1.09	$1.05	198	249	57.47%	-0.08	0.01	-0.34	0.08	100	assumed standard contract	2026-11-03T15:59:19
TSLA261109C00362500	看涨 Call	362.50	$36.40	$39.15	$42.01	0	7	62.18%	0.91	0.01	-0.37	0.08	100	assumed standard contract	2026-11-02T15:30:18
TSLA261109P00362500	看跌 Put	362.50	$1.22	$1.26	$1.24	73	35	56.59%	-0.09	0.01	-0.37	0.08	100	assumed standard contract	2026-11-03T15:59:48
TSLA261109C00365000	看涨 Call	365.00	$34.10	$36.80	$39.90	0	18	60.62%	0.90	0.01	-0.41	0.09	100	assumed standard contract	2026-11-02T10:04:07
TSLA261109P00365000	看跌 Put	365.00	$1.42	$1.46	$1.37	76	729	55.75%	-0.10	0.01	-0.41	0.09	100	assumed standard contract	2026-11-03T15:59:19
TSLA261109C00367500	看涨 Call	367.50	$32.00	$34.35	$35.70	1	2	59.32%	0.88	0.01	-0.45	0.10	100	assumed standard contract	2026-11-03T09:55:15
TSLA261109P00367500	看跌 Put	367.50	$1.66	$1.71	$1.71	116	344	55.00%	-0.12	0.01	-0.45	0.10	100	assumed standard contract	2026-11-03T14:12:29
TSLA261109C00370000	看涨 Call	370.00	$28.95	$32.10	$39.75	0	29	54.54%	0.86	0.01	-0.49	0.11	100	assumed standard contract	2026-11-02T13:01:24
TSLA261109P00370000	看跌 Put	370.00	$1.94	$1.99	$1.91	511	428	54.34%	-0.14	0.01	-0.50	0.11	100	assumed standard contract	2026-11-03T15:59:28
TSLA261109C00372500	看涨 Call	372.50	$27.00	$29.90	$27.67	0	1	54.64%	0.84	0.01	-0.54	0.12	100	assumed standard contract	2026-10-30T10:25:04
TSLA261109P00372500	看跌 Put	372.50	$2.26	$2.32	$2.18	45	327	53.62%	-0.16	0.01	-0.54	0.12	100	assumed standard contract	2026-11-03T15:58:45
TSLA261109C00375000	看涨 Call	375.00	$25.70	$27.15	$26.99	21	51	54.64%	0.82	0.01	-0.59	0.13	100	assumed standard contract	2026-11-03T14:30:34
TSLA261109P00375000	看跌 Put	375.00	$2.64	$2.70	$2.60	224	192	53.01%	-0.18	0.01	-0.59	0.13	100	assumed standard contract	2026-11-03T15:59:23
TSLA261109C00377500	看涨 Call	377.50	$23.10	$25.45	$24.87	2	10	53.32%	0.80	0.01	-0.63	0.14	100	assumed standard contract	2026-11-03T11:31:57
TSLA261109P00377500	看跌 Put	377.50	$3.05	$3.15	$2.91	242	60	52.40%	-0.20	0.01	-0.64	0.14	100	assumed standard contract	2026-11-03T15:57:35
TSLA261109C00380000	看涨 Call	380.00	$21.10	$23.50	$22.95	1	53	52.85%	0.77	0.01	-0.68	0.16	100	assumed standard contract	2026-11-03T12:05:04
TSLA261109P00380000	看跌 Put	380.00	$3.55	$3.65	$3.55	377	1333	51.84%	-0.23	0.01	-0.68	0.16	100	assumed standard contract	2026-11-03T15:59:58
TSLA261109C00382500	看涨 Call	382.50	$20.05	$21.65	$22.88	13	2	55.11%	0.74	0.01	-0.72	0.17	100	assumed standard contract	2026-11-03T10:54:38
TSLA261109P00382500	看跌 Put	382.50	$4.15	$4.25	$4.01	121	40	51.48%	-0.26	0.01	-0.72	0.17	100	assumed standard contract	2026-11-03T15:59:03
TSLA261109C00385000	看涨 Call	385.00	$16.80	$19.10	$17.90	21	69	52.57%	0.71	0.01	-0.76	0.17	100	assumed standard contract	2026-11-03T15:35:41
TSLA261109P00385000	看跌 Put	385.00	$4.80	$4.90	$4.60	310	308	50.98%	-0.29	0.01	-0.76	0.18	100	assumed standard contract	2026-11-03T15:59:08
TSLA261109C00387500	看涨 Call	387.50	$16.25	$17.40	$16.67	7	11	51.56%	0.68	0.01	-0.79	0.18	100	assumed standard contract	2026-11-03T15:55:00
TSLA261109P00387500	看跌 Put	387.50	$5.50	$5.65	$5.80	168	135	50.46%	-0.32	0.01	-0.80	0.18	100	assumed standard contract	2026-11-03T15:42:10
TSLA261109C00390000	看涨 Call	390.00	$14.75	$15.50	$14.50	92	131	50.96%	0.64	0.01	-0.82	0.19	100	assumed standard contract	2026-11-03T15:49:40
TSLA261109P00390000	看跌 Put	390.00	$6.35	$6.45	$6.16	1196	355	50.03%	-0.36	0.01	-0.82	0.19	100	assumed standard contract	2026-11-03T15:58:28
TSLA261109C00392500	看涨 Call	392.50	$13.20	$14.00	$13.75	14	175	50.93%	0.61	0.02	-0.84	0.20	100	assumed standard contract	2026-11-03T15:55:33
TSLA261109P00392500	看跌 Put	392.50	$7.25	$7.40	$7.30	169	122	49.53%	-0.39	0.02	-0.84	0.20	100	assumed standard contract	2026-11-03T15:25:30
TSLA261109C00395000	看涨 Call	395.00	$11.75	$12.40	$12.35	325	281	50.19%	0.57	0.02	-0.85	0.20	100	assumed standard contract	2026-11-03T15:57:52
TSLA261109P00395000	看跌 Put	395.00	$8.25	$8.45	$8.00	372	482	49.19%	-0.43	0.02	-0.86	0.20	100	assumed standard contract	2026-11-03T15:55:00
TSLA261109C00397500	看涨 Call	397.50	$10.40	$11.00	$10.40	556	19	49.85%	0.53	0.02	-0.86	0.20	100	assumed standard contract	2026-11-03T15:59:59
TSLA261109P00397500	看跌 Put	397.50	$9.40	$9.55	$9.32	804	200	48.75%	-0.47	0.02	-0.86	0.20	100	assumed standard contract	2026-11-03T15:59:30
TSLA261109C00400000	看涨 Call	400.00	$9.10	$9.30	$9.25	1497	1058	48.55%	0.49	0.02	-0.85	0.20	100	assumed standard contract	2026-11-03T15:59:38
TSLA261109P00400000	看跌 Put	400.00	$10.55	$10.80	$10.45	775	661	48.43%	-0.51	0.02	-0.85	0.20	100	assumed standard contract	2026-11-03T15:59:21
TSLA261109C00402500	看涨 Call	402.50	$7.90	$8.10	$8.13	491	98	48.12%	0.45	0.02	-0.84	0.20	100	assumed standard contract	2026-11-03T15:59:37
TSLA261109P00402500	看跌 Put	402.50	$11.20	$12.10	$12.30	353	406	46.51%	-0.55	0.02	-0.84	0.20	100	assumed standard contract	2026-11-03T15:45:29
TSLA261109C00405000	看涨 Call	405.00	$6.85	$7.00	$6.96	604	732	47.93%	0.41	0.02	-0.82	0.20	100	assumed standard contract	2026-11-03T15:59:59
TSLA261109P00405000	看跌 Put	405.00	$12.60	$13.55	$13.00	337	340	46.16%	-0.59	0.02	-0.82	0.20	100	assumed standard contract	2026-11-03T15:55:00
TSLA261109C00407500	看涨 Call	407.50	$5.90	$6.05	$6.00	419	612	47.62%	0.37	0.02	-0.79	0.19	100	assumed standard contract	2026-11-03T15:59:46
TSLA261109P00407500	看跌 Put	407.50	$13.35	$15.15	$15.37	42	211	43.70%	-0.63	0.02	-0.79	0.19	100	assumed standard contract	2026-11-03T14:59:32
TSLA261109C00410000	看涨 Call	410.00	$5.05	$5.15	$5.20	1052	862	47.34%	0.33	0.01	-0.75	0.19	100	assumed standard contract	2026-11-03T15:59:34
TSLA261109P00410000	看跌 Put	410.00	$14.90	$17.90	$16.60	68	206	46.37%	-0.67	0.01	-0.75	0.19	100	assumed standard contract	2026-11-03T15:11:52
TSLA261109C00412500	看涨 Call	412.50	$4.30	$4.40	$4.08	137	111	47.09%	0.30	0.01	-0.71	0.18	100	assumed standard contract	2026-11-03T15:30:26
TSLA261109P00412500	看跌 Put	412.50	$16.30	$19.20	$17.90	24	27	43.90%	-0.70	0.01	-0.71	0.18	100	assumed standard contract	2026-11-03T14:22:36
TSLA261109C00415000	看涨 Call	415.00	$3.60	$3.75	$3.69	420	450	47.07%	0.26	0.01	-0.66	0.17	100	assumed standard contract	2026-11-03T15:59:51
TSLA261109P00415000	看跌 Put	415.00	$18.15	$20.55	$19.60	20	29	42.06%	-0.74	0.01	-0.67	0.17	100	assumed standard contract	2026-11-03T14:10:56
TSLA261109C00417500	看涨 Call	417.50	$3.05	$3.15	$3.10	188	195	46.86%	0.23	0.01	-0.61	0.16	100	assumed standard contract	2026-11-03T15:59:54
TSLA261109P00417500	看跌 Put	417.50	$20.50	$22.35	$22.90	7	2	42.60%	-0.77	0.01	-0.62	0.15	100	assumed standard contract	2026-11-03T12:10:06
TSLA261109C00420000	看涨 Call	420.00	$2.55	$2.62	$2.60	1947	1823	46.82%	0.20	0.01	-0.56	0.14	100	assumed standard contract	2026-11-03T15:59:46
TSLA261109P00420000	看跌 Put	420.00	$23.30	$24.65	$24.50	21	10	46.18%	-0.80	0.01	-0.57	0.14	100	assumed standard contract	2026-11-03T11:42:43
TSLA261109C00422500	看涨 Call	422.50	$2.12	$2.19	$2.39	567	53	46.77%	0.17	0.01	-0.51	0.13	100	assumed standard contract	2026-11-03T15:56:22
TSLA261109P00422500	看跌 Put	422.50	$22.60	$27.45	$24.15	0	1	36.96%	-0.83	0.01	-0.52	0.13	100	assumed standard contract	2026-11-02T15:41:20
TSLA261109C00425000	看涨 Call	425.00	$1.76	$1.82	$1.80	363	535	46.79%	0.15	0.01	-0.46	0.12	100	assumed standard contract	2026-11-03T15:59:52
TSLA261109P00425000	看跌 Put	425.00	$24.20	$30.90	$28.60	7	42	39.86%	-0.85	0.01	-0.46	0.12	100	assumed standard contract	2026-11-03T11:42:44
TSLA261109C00427500	看涨 Call	427.50	$1.46	$1.51	$1.58	110	62	46.83%	0.13	0.01	-0.41	0.11	100	assumed standard contract	2026-11-03T15:56:44
TSLA261109P00427500	看跌 Put	427.50	$26.55	$33.05	$0.00	0	0	39.40%	-0.87	0.01	-0.42	0.11	100	assumed standard contract	未提供
TSLA261109C00430000	看涨 Call	430.00	$1.20	$1.25	$1.35	621	494	46.90%	0.11	0.01	-0.36	0.10	100	assumed standard contract	2026-11-03T15:56:32
TSLA261109P00430000	看跌 Put	430.00	$28.85	$33.95	$35.20	0	6	0.00%	-0.89	0.01	-0.37	0.09	100	assumed standard contract	2026-10-30T14:11:45
TSLA261109C00432500	看涨 Call	432.50	$0.99	$1.03	$1.04	156	132	46.98%	0.09	0.01	-0.32	0.09	100	assumed standard contract	2026-11-03T15:59:47
TSLA261109P00432500	看跌 Put	432.50	$30.95	$37.55	$0.00	0	0	29.59%	-0.91	0.01	-0.33	0.08	100	assumed standard contract	未提供
TSLA261109C00435000	看涨 Call	435.00	$0.81	$0.85	$0.86	875	169	47.18%	0.08	0.01	-0.28	0.08	100	assumed standard contract	2026-11-03T15:59:01
TSLA261109P00435000	看跌 Put	435.00	$33.30	$40.05	$40.60	0	2	0.00%	-0.93	0.01	-0.29	0.07	100	assumed standard contract	2026-10-30T14:01:13
TSLA261109C00437500	看涨 Call	437.50	$0.67	$0.70	$0.63	131	146	47.34%	0.07	0.01	-0.24	0.07	100	assumed standard contract	2026-11-03T15:48:37
TSLA261109P00437500	看跌 Put	437.50	$35.65	$42.20	$38.00	6	0	0.00%	-0.94	0.01	-0.25	0.06	100	assumed standard contract	2026-11-03T11:17:31
TSLA261109C00440000	看涨 Call	440.00	$0.55	$0.58	$0.60	936	435	47.59%	0.06	0.00	-0.21	0.06	100	assumed standard contract	2026-11-03T15:57:30
TSLA261109P00440000	看跌 Put	440.00	$38.00	$44.60	$37.00	0	1	0.00%	-0.95	0.00	-0.22	0.05	100	assumed standard contract	2026-11-02T15:06:05
TSLA261109C00442500	看涨 Call	442.50	$0.45	$0.48	$0.48	882	59	47.84%	0.05	0.00	-0.18	0.05	100	assumed standard contract	2026-11-03T15:59:29
TSLA261109P00442500	看跌 Put	442.50	$40.65	$47.00	$44.75	10	0	0.00%	-0.96	0.00	-0.19	0.05	100	assumed standard contract	2026-11-03T11:42:43
TSLA261109C00445000	看涨 Call	445.00	$0.37	$0.40	$0.33	541	453	48.16%	0.04	0.00	-0.16	0.05	100	assumed standard contract	2026-11-03T15:37:13
TSLA261109P00445000	看跌 Put	445.00	$42.85	$49.50	$43.40	0	3	0.00%	-0.97	0.00	-0.16	0.04	100	assumed standard contract	2026-10-29T09:35:09
TSLA261109C00447500	看涨 Call	447.50	$0.31	$0.33	$0.29	82	319	48.53%	0.03	0.00	-0.14	0.04	100	assumed standard contract	2026-11-03T15:54:24
TSLA261109P00447500	看跌 Put	447.50	$45.30	$51.85	$0.00	0	0	0.00%	-0.97	0.00	-0.14	0.03	100	assumed standard contract	未提供
TSLA261109C00450000	看涨 Call	450.00	$0.26	$0.28	$0.24	690	412	49.02%	0.03	0.00	-0.12	0.03	100	assumed standard contract	2026-11-03T15:48:52
TSLA261109P00450000	看跌 Put	450.00	$47.75	$54.30	$47.10	0	15	0.00%	-0.98	0.00	-0.12	0.03	100	assumed standard contract	2026-11-02T09:48:07
TSLA261109C00452500	看涨 Call	452.50	$0.22	$0.24	$0.25	261	42	49.58%	0.03	0.00	-0.11	0.03	100	assumed standard contract	2026-11-03T15:57:53
TSLA261109P00452500	看跌 Put	452.50	$50.25	$56.75	$47.95	0	25	0.00%	-0.98	0.00	-0.10	0.02	100	assumed standard contract	2026-11-02T14:23:07
TSLA261109C00455000	看涨 Call	455.00	$0.18	$0.21	$0.20	195	195	50.09%	0.02	0.00	-0.09	0.03	100	assumed standard contract	2026-11-03T15:56:13
TSLA261109P00455000	看跌 Put	455.00	$52.70	$59.30	$55.35	0	1	0.00%	-0.99	0.00	-0.09	0.02	100	assumed standard contract	2026-10-30T11:53:24
TSLA261109C00457500	看涨 Call	457.50	$0.16	$0.18	$0.16	14	39	50.80%	0.02	0.00	-0.08	0.02	100	assumed standard contract	2026-11-03T15:33:59
TSLA261109P00457500	看跌 Put	457.50	$55.20	$61.70	$44.85	0	15	0.00%	-0.99	0.00	-0.08	0.01	100	assumed standard contract	2026-11-02T11:15:07
TSLA261109C00460000	看涨 Call	460.00	$0.14	$0.16	$0.12	129	120	51.57%	0.02	0.00	-0.07	0.02	100	assumed standard contract	2026-11-03T15:36:30
TSLA261109P00460000	看跌 Put	460.00	$57.65	$64.30	$0.00	0	0	0.00%	-0.99	0.00	-0.08	0.01	100	assumed standard contract	未提供
TSLA261109C00462500	看涨 Call	462.50	$0.12	$0.14	$0.31	15	45	52.19%	0.01	0.00	-0.07	0.02	100	assumed standard contract	2026-11-03T09:31:39
TSLA261109P00462500	看跌 Put	462.50	$60.15	$66.80	$0.00	0	0	0.00%	-0.99	0.00	-0.07	0.01	100	assumed standard contract	未提供
TSLA261109C00465000	看涨 Call	465.00	$0.10	$0.13	$0.12	596	97	52.94%	0.01	0.00	-0.06	0.02	100	assumed standard contract	2026-11-03T15:36:30
TSLA261109P00465000	看跌 Put	465.00	$62.65	$69.20	$53.00	0	4	0.00%	-0.99	0.00	-0.06	0.01	100	assumed standard contract	2026-11-02T11:06:55
TSLA261109C00470000	看涨 Call	470.00	$0.08	$0.10	$0.15	336	398	54.39%	0.01	0.00	-0.05	0.01	100	assumed standard contract	2026-11-03T10:43:17
TSLA261109P00470000	看跌 Put	470.00	$67.65	$74.25	$0.00	0	0	0.00%	-1.00	0.00	-0.06	0.00	100	assumed standard contract	未提供
TSLA261109C00475000	看涨 Call	475.00	$0.07	$0.09	$0.10	102	187	56.59%	0.01	0.00	-0.04	0.01	100	assumed standard contract	2026-11-03T14:46:57
TSLA261109P00475000	看跌 Put	475.00	$72.65	$79.25	$0.00	0	0	0.00%	-1.00	0.00	-0.06	0.00	100	assumed standard contract	未提供
TSLA261109C00480000	看涨 Call	480.00	$0.06	$0.08	$0.07	10	15	58.61%	0.01	0.00	-0.04	0.01	100	assumed standard contract	2026-11-03T15:15:13
TSLA261109P00480000	看跌 Put	480.00	$77.65	$84.25	$76.97	0	0	0.00%	-1.00	0.00	-0.06	0.00	100	assumed standard contract	2026-11-02T15:32:54
TSLA261109C00485000	看涨 Call	485.00	$0.05	$0.07	$0.06	3	1002	60.41%	0.01	0.00	-0.04	0.01	100	assumed standard contract	2026-11-03T15:14:46
TSLA261109P00485000	看跌 Put	485.00	$82.65	$89.60	$81.96	0	0	0.00%	-1.00	0.00	-0.05	0.00	100	assumed standard contract	2026-11-02T15:32:54
TSLA261109C00490000	看涨 Call	490.00	$0.04	$0.06	$0.05	14	13	61.94%	0.01	0.00	-0.03	0.01	100	assumed standard contract	2026-11-03T15:15:02
TSLA261109P00490000	看跌 Put	490.00	$87.65	$94.25	$0.00	0	0	0.00%	-1.00	0.00	-0.05	0.00	100	assumed standard contract	未提供
TSLA261109C00495000	看涨 Call	495.00	$0.03	$0.06	$0.08	3	1001	63.91%	0.00	0.00	-0.03	0.01	100	assumed standard contract	2026-11-03T09:46:37
TSLA261109P00495000	看跌 Put	495.00	$92.65	$99.25	$0.00	0	0	0.00%	-1.00	0.00	-0.05	0.00	100	assumed standard contract	未提供
TSLA261109C00500000	看涨 Call	500.00	$0.03	$0.05	$0.03	393	249	65.74%	0.00	0.00	-0.03	0.01	100	assumed standard contract	2026-11-03T15:28:32
TSLA261109P00500000	看跌 Put	500.00	$97.65	$104.25	$0.00	0	0	0.00%	-1.00	0.00	-0.05	0.00	100	assumed standard contract	未提供
TSLA261109C00505000	看涨 Call	505.00	$0.02	$0.05	$0.02	99	5	67.40%	0.00	0.00	-0.02	0.01	100	assumed standard contract	2026-11-03T15:37:24
TSLA261109P00505000	看跌 Put	505.00	$102.65	$109.25	$0.00	0	0	0.00%	-1.00	0.00	-0.05	0.00	100	assumed standard contract	未提供
TSLA261109C00510000	看涨 Call	510.00	$0.02	$0.04	$0.04	300	5	68.86%	0.00	0.00	-0.02	0.01	100	assumed standard contract	2026-11-03T14:22:10
TSLA261109P00510000	看跌 Put	510.00	$107.65	$114.25	$0.00	0	0	0.00%	-1.00	0.00	-0.05	0.00	100	assumed standard contract	未提供
TSLA261109C00515000	看涨 Call	515.00	$0.02	$0.04	$0.02	297	3	71.29%	0.00	0.00	-0.02	0.00	100	assumed standard contract	2026-11-03T15:55:26
TSLA261109P00515000	看跌 Put	515.00	$112.65	$119.25	$0.00	0	0	0.00%	-1.00	0.00	-0.05	0.00	100	assumed standard contract	未提供
TSLA261109C00520000	看涨 Call	520.00	$0.01	$0.04	$0.01	299	5	72.45%	0.00	0.00	-0.02	0.00	100	assumed standard contract	2026-11-03T15:18:26
TSLA261109P00520000	看跌 Put	520.00	$117.65	$124.25	$0.00	0	0	0.00%	-1.00	0.00	-0.05	0.00	100	assumed standard contract	未提供
TSLA261109C00525000	看涨 Call	525.00	$0.01	$0.03	$0.02	203	2	73.31%	0.00	0.00	-0.02	0.00	100	assumed standard contract	2026-11-03T15:16:15
TSLA261109P00525000	看跌 Put	525.00	$122.65	$129.25	$0.00	0	0	0.00%	-1.00	0.00	-0.05	0.00	100	assumed standard contract	未提供
TSLA261109C00530000	看涨 Call	530.00	$0.01	$0.03	$0.02	99	3	75.58%	0.00	0.00	-0.02	0.00	100	assumed standard contract	2026-11-03T14:16:51
TSLA261109P00530000	看跌 Put	530.00	$127.65	$134.25	$0.00	0	0	0.00%	-1.00	0.00	-0.05	0.00	100	assumed standard contract	未提供
TSLA261109C00535000	看涨 Call	535.00	$0.01	$0.03	$0.02	154	2	77.82%	0.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-03T15:25:14
TSLA261109P00535000	看跌 Put	535.00	$132.65	$139.25	$0.00	0	0	0.00%	-1.00	0.00	-0.05	0.00	100	assumed standard contract	未提供
TSLA261109C00540000	看涨 Call	540.00	$0.01	$0.03	$0.04	0	3	80.02%	0.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-02T13:03:21
TSLA261109P00540000	看跌 Put	540.00	$137.65	$144.60	$0.00	0	0	0.00%	-1.00	0.00	-0.05	0.00	100	assumed standard contract	未提供
TSLA261109C00545000	看涨 Call	545.00	$0.00	$0.03	$0.03	0	2	80.24%	0.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-02T12:05:52
TSLA261109P00545000	看跌 Put	545.00	$142.65	$149.20	$0.00	0	0	0.00%	-1.00	0.00	-0.05	0.00	100	assumed standard contract	未提供
TSLA261109C00550000	看涨 Call	550.00	$0.00	$0.03	$0.03	0	8	82.35%	0.00	0.00	-0.01	0.00	100	assumed standard contract	2026-11-02T12:50:49
TSLA261109P00550000	看跌 Put	550.00	$147.65	$154.40	$0.00	0	0	0.00%	-1.00	0.00	-0.05	0.00	100	assumed standard contract	未提供