TSLA · 2026-11-11
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 2026-11-11；共 178 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA261111C00250000 | 看涨 Call | 250.00 | $146.20 | $152.65 | $0.00 | 0 | 0 | 167.90% | 1.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261111P00250000 | 看跌 Put | 250.00 | $0.06 | $0.08 | $0.07 | 5 | 10 | 119.48% | -0.00 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:37:13 |
| TSLA261111C00255000 | 看涨 Call | 255.00 | $141.25 | $147.70 | $0.00 | 0 | 0 | 163.04% | 1.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261111P00255000 | 看跌 Put | 255.00 | $0.07 | $0.09 | $0.07 | 0 | 4 | 116.44% | -0.00 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:28:11 |
| TSLA261111C00260000 | 看涨 Call | 260.00 | $136.25 | $142.70 | $0.00 | 0 | 0 | 156.74% | 1.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261111P00260000 | 看跌 Put | 260.00 | $0.08 | $0.10 | $0.09 | 0 | 2 | 113.23% | -0.00 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-10-30T11:56:00 |
| TSLA261111C00265000 | 看涨 Call | 265.00 | $131.30 | $137.70 | $0.00 | 0 | 0 | 151.26% | 1.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261111P00265000 | 看跌 Put | 265.00 | $0.09 | $0.11 | $0.00 | 0 | 0 | 109.89% | -0.00 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261111C00270000 | 看涨 Call | 270.00 | $126.30 | $132.70 | $137.65 | 0 | 0 | 145.16% | 0.99 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-10-28T09:36:41 |
| TSLA261111P00270000 | 看跌 Put | 270.00 | $0.09 | $0.12 | $0.00 | 0 | 0 | 105.89% | -0.01 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261111C00275000 | 看涨 Call | 275.00 | $121.35 | $127.80 | $132.69 | 0 | 0 | 141.06% | 0.99 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-10-28T09:36:41 |
| TSLA261111P00275000 | 看跌 Put | 275.00 | $0.10 | $0.13 | $0.12 | 2 | 11 | 102.42% | -0.01 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:49:20 |
| TSLA261111C00280000 | 看涨 Call | 280.00 | $116.40 | $122.75 | $127.22 | 0 | 1 | 135.10% | 0.99 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-10-28T09:38:59 |
| TSLA261111P00280000 | 看跌 Put | 280.00 | $0.12 | $0.14 | $0.20 | 0 | 47 | 99.35% | -0.01 | 0.00 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-10-30T14:31:22 |
| TSLA261111C00285000 | 看涨 Call | 285.00 | $111.40 | $117.80 | $122.29 | 0 | 1 | 129.80% | 0.99 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-10-28T09:38:59 |
| TSLA261111P00285000 | 看跌 Put | 285.00 | $0.13 | $0.15 | $0.08 | 0 | 6 | 95.72% | -0.01 | 0.00 | -0.06 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:13:32 |
| TSLA261111C00290000 | 看涨 Call | 290.00 | $106.45 | $112.80 | $113.00 | 0 | 9 | 124.55% | 0.99 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-10-28T09:50:24 |
| TSLA261111P00290000 | 看跌 Put | 290.00 | $0.14 | $0.17 | $0.08 | 0 | 7 | 92.42% | -0.01 | 0.00 | -0.07 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:39:50 |
| TSLA261111C00295000 | 看涨 Call | 295.00 | $101.50 | $107.80 | $108.08 | 0 | 9 | 119.34% | 0.99 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-10-28T09:50:24 |
| TSLA261111P00295000 | 看跌 Put | 295.00 | $0.16 | $0.19 | $0.12 | 0 | 16 | 89.35% | -0.01 | 0.00 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-11-02T12:28:24 |
| TSLA261111C00300000 | 看涨 Call | 300.00 | $96.55 | $102.85 | $102.22 | 0 | 3 | 114.66% | 0.99 | 0.00 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-10-30T10:45:03 |
| TSLA261111P00300000 | 看跌 Put | 300.00 | $0.18 | $0.21 | $0.22 | 44 | 44 | 86.13% | -0.01 | 0.00 | -0.08 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:37:51 |
| TSLA261111C00305000 | 看涨 Call | 305.00 | $91.60 | $97.85 | $98.03 | 0 | 2 | 109.48% | 0.99 | 0.00 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-10-28T09:53:14 |
| TSLA261111P00305000 | 看跌 Put | 305.00 | $0.20 | $0.23 | $0.15 | 0 | 1 | 82.79% | -0.01 | 0.00 | -0.09 | 0.02 | 100 | assumed standard contract | 2026-11-02T10:25:49 |
| TSLA261111C00310000 | 看涨 Call | 310.00 | $86.70 | $92.80 | $0.00 | 0 | 0 | 104.34% | 0.99 | 0.00 | -0.08 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA261111P00310000 | 看跌 Put | 310.00 | $0.23 | $0.26 | $0.27 | 28 | 1 | 79.81% | -0.01 | 0.00 | -0.09 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:48:58 |
| TSLA261111C00315000 | 看涨 Call | 315.00 | $81.80 | $87.75 | $0.00 | 0 | 0 | 99.21% | 0.98 | 0.00 | -0.09 | 0.03 | 100 | assumed standard contract | 未提供 |
| TSLA261111P00315000 | 看跌 Put | 315.00 | $0.27 | $0.29 | $0.18 | 0 | 1 | 76.84% | -0.02 | 0.00 | -0.10 | 0.03 | 100 | assumed standard contract | 2026-11-02T10:39:21 |
| TSLA261111C00320000 | 看涨 Call | 320.00 | $77.00 | $82.65 | $85.96 | 0 | 22 | 94.51% | 0.98 | 0.00 | -0.11 | 0.03 | 100 | assumed standard contract | 2026-10-29T14:01:21 |
| TSLA261111P00320000 | 看跌 Put | 320.00 | $0.31 | $0.33 | $0.33 | 14 | 13 | 73.86% | -0.02 | 0.00 | -0.12 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:52:56 |
| TSLA261111C00325000 | 看涨 Call | 325.00 | $72.20 | $77.50 | $74.48 | 1 | 4 | 89.40% | 0.98 | 0.00 | -0.12 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:55:18 |
| TSLA261111P00325000 | 看跌 Put | 325.00 | $0.36 | $0.39 | $0.46 | 17 | 41 | 70.98% | -0.02 | 0.00 | -0.13 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:31:43 |
| TSLA261111C00330000 | 看涨 Call | 330.00 | $67.05 | $70.65 | $69.26 | 73 | 16 | 62.65% | 0.97 | 0.00 | -0.14 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:40:43 |
| TSLA261111P00330000 | 看跌 Put | 330.00 | $0.42 | $0.45 | $0.42 | 2 | 7 | 68.26% | -0.03 | 0.00 | -0.15 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:17:46 |
| TSLA261111C00335000 | 看涨 Call | 335.00 | $62.90 | $65.60 | $65.48 | 72 | 12 | 68.51% | 0.97 | 0.00 | -0.16 | 0.05 | 100 | assumed standard contract | 2026-11-03T11:24:03 |
| TSLA261111P00335000 | 看跌 Put | 335.00 | $0.51 | $0.54 | $0.67 | 2 | 19 | 65.82% | -0.03 | 0.00 | -0.17 | 0.05 | 100 | assumed standard contract | 2026-11-03T11:47:35 |
| TSLA261111C00337500 | 看涨 Call | 337.50 | $60.65 | $64.45 | $0.00 | 0 | 0 | 78.46% | 0.96 | 0.00 | -0.17 | 0.05 | 100 | assumed standard contract | 未提供 |
| TSLA261111P00337500 | 看跌 Put | 337.50 | $0.57 | $0.60 | $0.67 | 0 | 25 | 64.76% | -0.04 | 0.00 | -0.18 | 0.05 | 100 | assumed standard contract | 2026-11-02T15:50:00 |
| TSLA261111C00340000 | 看涨 Call | 340.00 | $57.75 | $61.05 | $59.07 | 68 | 59 | 66.29% | 0.96 | 0.00 | -0.19 | 0.05 | 100 | assumed standard contract | 2026-11-03T11:45:43 |
| TSLA261111P00340000 | 看跌 Put | 340.00 | $0.63 | $0.66 | $0.77 | 111 | 66 | 63.56% | -0.04 | 0.00 | -0.19 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:35:14 |
| TSLA261111C00342500 | 看涨 Call | 342.50 | $55.85 | $59.05 | $0.00 | 0 | 0 | 71.70% | 0.95 | 0.00 | -0.20 | 0.06 | 100 | assumed standard contract | 未提供 |
| TSLA261111P00342500 | 看跌 Put | 342.50 | $0.70 | $0.74 | $0.69 | 11 | 2 | 62.51% | -0.05 | 0.00 | -0.21 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:54:37 |
| TSLA261111C00345000 | 看涨 Call | 345.00 | $53.15 | $56.20 | $54.30 | 68 | 147 | 65.37% | 0.95 | 0.00 | -0.22 | 0.06 | 100 | assumed standard contract | 2026-11-03T11:45:43 |
| TSLA261111P00345000 | 看跌 Put | 345.00 | $0.79 | $0.82 | $0.88 | 15 | 108 | 61.48% | -0.05 | 0.00 | -0.23 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:46:57 |
| TSLA261111C00347500 | 看涨 Call | 347.50 | $51.10 | $54.00 | $0.00 | 0 | 0 | 67.45% | 0.94 | 0.00 | -0.24 | 0.07 | 100 | assumed standard contract | 未提供 |
| TSLA261111P00347500 | 看跌 Put | 347.50 | $0.89 | $0.93 | $0.99 | 17 | 1 | 60.44% | -0.06 | 0.00 | -0.24 | 0.07 | 100 | assumed standard contract | 2026-11-03T14:26:00 |
| TSLA261111C00350000 | 看涨 Call | 350.00 | $48.55 | $51.00 | $50.39 | 42 | 68 | 61.42% | 0.94 | 0.00 | -0.26 | 0.08 | 100 | assumed standard contract | 2026-11-03T11:59:08 |
| TSLA261111P00350000 | 看跌 Put | 350.00 | $1.00 | $1.04 | $1.08 | 372 | 157 | 59.58% | -0.07 | 0.00 | -0.26 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:43:32 |
| TSLA261111C00352500 | 看涨 Call | 352.50 | $46.35 | $49.20 | $0.00 | 0 | 0 | 64.38% | 0.93 | 0.00 | -0.28 | 0.08 | 100 | assumed standard contract | 未提供 |
| TSLA261111P00352500 | 看跌 Put | 352.50 | $1.14 | $1.18 | $1.11 | 60 | 40 | 58.72% | -0.07 | 0.00 | -0.29 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:58:01 |
| TSLA261111C00355000 | 看涨 Call | 355.00 | $43.55 | $46.65 | $45.75 | 42 | 14 | 59.76% | 0.92 | 0.00 | -0.30 | 0.09 | 100 | assumed standard contract | 2026-11-03T11:59:08 |
| TSLA261111P00355000 | 看跌 Put | 355.00 | $1.29 | $1.34 | $1.12 | 493 | 91 | 57.95% | -0.08 | 0.00 | -0.31 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:55:12 |
| TSLA261111C00357500 | 看涨 Call | 357.50 | $41.70 | $44.50 | $0.00 | 0 | 0 | 61.83% | 0.91 | 0.00 | -0.33 | 0.10 | 100 | assumed standard contract | 未提供 |
| TSLA261111P00357500 | 看跌 Put | 357.50 | $1.47 | $1.52 | $1.50 | 28 | 34 | 57.17% | -0.09 | 0.00 | -0.34 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:02:07 |
| TSLA261111C00360000 | 看涨 Call | 360.00 | $37.95 | $42.20 | $42.22 | 0 | 4 | 53.99% | 0.90 | 0.01 | -0.36 | 0.11 | 100 | assumed standard contract | 2026-10-30T12:43:47 |
| TSLA261111P00360000 | 看跌 Put | 360.00 | $1.68 | $1.74 | $1.56 | 28 | 42 | 56.45% | -0.10 | 0.01 | -0.36 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:56:07 |
| TSLA261111C00362500 | 看涨 Call | 362.50 | $35.85 | $39.75 | $0.00 | 0 | 0 | 53.36% | 0.88 | 0.01 | -0.39 | 0.12 | 100 | assumed standard contract | 未提供 |
| TSLA261111P00362500 | 看跌 Put | 362.50 | $1.93 | $1.99 | $1.86 | 16 | 207 | 55.85% | -0.12 | 0.01 | -0.40 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:58:00 |
| TSLA261111C00365000 | 看涨 Call | 365.00 | $33.95 | $37.50 | $36.25 | 1 | 3 | 54.12% | 0.87 | 0.01 | -0.42 | 0.13 | 100 | assumed standard contract | 2026-11-03T14:43:42 |
| TSLA261111P00365000 | 看跌 Put | 365.00 | $2.20 | $2.27 | $2.18 | 136 | 195 | 55.19% | -0.13 | 0.01 | -0.43 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:58:34 |
| TSLA261111C00367500 | 看涨 Call | 367.50 | $32.95 | $35.30 | $34.65 | 2 | 1 | 57.78% | 0.85 | 0.01 | -0.46 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:55:01 |
| TSLA261111P00367500 | 看跌 Put | 367.50 | $2.52 | $2.60 | $2.51 | 68 | 189 | 54.64% | -0.15 | 0.01 | -0.46 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:53:01 |
| TSLA261111C00370000 | 看涨 Call | 370.00 | $30.80 | $33.15 | $35.25 | 0 | 23 | 56.91% | 0.83 | 0.01 | -0.49 | 0.15 | 100 | assumed standard contract | 2026-10-30T11:06:50 |
| TSLA261111P00370000 | 看跌 Put | 370.00 | $2.88 | $2.96 | $2.90 | 137 | 98 | 54.06% | -0.17 | 0.01 | -0.50 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:28:06 |
| TSLA261111C00372500 | 看涨 Call | 372.50 | $28.70 | $31.00 | $0.00 | 0 | 0 | 55.96% | 0.81 | 0.01 | -0.53 | 0.16 | 100 | assumed standard contract | 未提供 |
| TSLA261111P00372500 | 看跌 Put | 372.50 | $3.25 | $3.40 | $3.07 | 32 | 47 | 53.51% | -0.19 | 0.01 | -0.53 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:56:38 |
| TSLA261111C00375000 | 看涨 Call | 375.00 | $26.70 | $28.95 | $30.35 | 1 | 8 | 55.35% | 0.79 | 0.01 | -0.56 | 0.17 | 100 | assumed standard contract | 2026-11-03T09:54:06 |
| TSLA261111P00375000 | 看跌 Put | 375.00 | $3.75 | $3.85 | $3.70 | 65 | 192 | 53.07% | -0.21 | 0.01 | -0.57 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:59:24 |
| TSLA261111C00377500 | 看涨 Call | 377.50 | $25.00 | $26.65 | $24.40 | 2 | 9 | 54.61% | 0.77 | 0.01 | -0.59 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:36:11 |
| TSLA261111P00377500 | 看跌 Put | 377.50 | $4.25 | $4.40 | $4.25 | 36 | 60 | 52.60% | -0.23 | 0.01 | -0.60 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:54:48 |
| TSLA261111C00380000 | 看涨 Call | 380.00 | $23.30 | $24.15 | $22.29 | 4 | 13 | 53.08% | 0.74 | 0.01 | -0.63 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:44:27 |
| TSLA261111P00380000 | 看跌 Put | 380.00 | $4.85 | $5.00 | $4.66 | 191 | 290 | 52.09% | -0.26 | 0.01 | -0.63 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:57:42 |
| TSLA261111C00382500 | 看涨 Call | 382.50 | $20.10 | $22.40 | $21.35 | 2 | 1 | 53.08% | 0.72 | 0.01 | -0.66 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:34:26 |
| TSLA261111P00382500 | 看跌 Put | 382.50 | $5.45 | $5.65 | $5.49 | 206 | 68 | 51.65% | -0.28 | 0.01 | -0.66 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:04:35 |
| TSLA261111C00385000 | 看涨 Call | 385.00 | $18.45 | $20.65 | $21.61 | 5 | 24 | 49.49% | 0.69 | 0.01 | -0.68 | 0.21 | 100 | assumed standard contract | 2026-11-03T10:32:44 |
| TSLA261111P00385000 | 看跌 Put | 385.00 | $6.20 | $6.40 | $6.50 | 205 | 144 | 51.25% | -0.31 | 0.01 | -0.68 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:42:00 |
| TSLA261111C00387500 | 看涨 Call | 387.50 | $17.90 | $19.60 | $25.10 | 0 | 7 | 53.33% | 0.66 | 0.01 | -0.70 | 0.22 | 100 | assumed standard contract | 2026-11-02T09:30:57 |
| TSLA261111P00387500 | 看跌 Put | 387.50 | $7.00 | $7.15 | $7.14 | 88 | 52 | 50.87% | -0.34 | 0.01 | -0.71 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:12:12 |
| TSLA261111C00390000 | 看涨 Call | 390.00 | $15.00 | $17.30 | $17.70 | 18 | 87 | 51.75% | 0.63 | 0.01 | -0.72 | 0.22 | 100 | assumed standard contract | 2026-11-03T14:20:00 |
| TSLA261111P00390000 | 看跌 Put | 390.00 | $7.90 | $8.05 | $7.95 | 309 | 208 | 50.49% | -0.37 | 0.01 | -0.72 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:52:27 |
| TSLA261111C00392500 | 看涨 Call | 392.50 | $14.65 | $16.35 | $15.69 | 0 | 11 | 52.09% | 0.60 | 0.01 | -0.73 | 0.23 | 100 | assumed standard contract | 2026-11-02T09:59:13 |
| TSLA261111P00392500 | 看跌 Put | 392.50 | $8.85 | $9.00 | $8.85 | 43 | 52 | 50.20% | -0.40 | 0.01 | -0.74 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:54:04 |
| TSLA261111C00395000 | 看涨 Call | 395.00 | $13.45 | $13.75 | $13.60 | 61 | 429 | 49.81% | 0.56 | 0.01 | -0.74 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:59:57 |
| TSLA261111P00395000 | 看跌 Put | 395.00 | $9.85 | $10.10 | $9.60 | 236 | 250 | 49.78% | -0.44 | 0.01 | -0.74 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:55:07 |
| TSLA261111C00397500 | 看涨 Call | 397.50 | $12.10 | $12.40 | $12.50 | 82 | 31 | 49.57% | 0.53 | 0.01 | -0.74 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:59:18 |
| TSLA261111P00397500 | 看跌 Put | 397.50 | $11.00 | $11.20 | $10.80 | 99 | 71 | 49.43% | -0.47 | 0.01 | -0.75 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:59:02 |
| TSLA261111C00400000 | 看涨 Call | 400.00 | $10.80 | $11.40 | $11.00 | 338 | 209 | 49.93% | 0.50 | 0.01 | -0.74 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:59:42 |
| TSLA261111P00400000 | 看跌 Put | 400.00 | $12.20 | $12.45 | $12.50 | 362 | 283 | 49.05% | -0.50 | 0.01 | -0.74 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:51:20 |
| TSLA261111C00402500 | 看涨 Call | 402.50 | $9.60 | $9.85 | $10.00 | 248 | 102 | 48.76% | 0.46 | 0.01 | -0.73 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:59:03 |
| TSLA261111P00402500 | 看跌 Put | 402.50 | $12.90 | $13.75 | $13.70 | 85 | 123 | 47.65% | -0.54 | 0.01 | -0.74 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:30:08 |
| TSLA261111C00405000 | 看涨 Call | 405.00 | $8.55 | $8.70 | $8.91 | 285 | 653 | 48.50% | 0.43 | 0.01 | -0.72 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:57:46 |
| TSLA261111P00405000 | 看跌 Put | 405.00 | $14.30 | $15.20 | $15.04 | 31 | 667 | 47.48% | -0.57 | 0.01 | -0.72 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:53:30 |
| TSLA261111C00407500 | 看涨 Call | 407.50 | $7.55 | $7.70 | $7.85 | 695 | 154 | 48.31% | 0.39 | 0.01 | -0.70 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:58:48 |
| TSLA261111P00407500 | 看跌 Put | 407.50 | $15.05 | $16.80 | $16.15 | 4 | 42 | 45.82% | -0.61 | 0.01 | -0.70 | 0.23 | 100 | assumed standard contract | 2026-11-03T13:52:02 |
| TSLA261111C00410000 | 看涨 Call | 410.00 | $6.60 | $6.75 | $6.78 | 1474 | 633 | 48.08% | 0.36 | 0.01 | -0.68 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:59:27 |
| TSLA261111P00410000 | 看跌 Put | 410.00 | $17.40 | $18.45 | $17.71 | 17 | 185 | 47.45% | -0.64 | 0.01 | -0.68 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:58:57 |
| TSLA261111C00412500 | 看涨 Call | 412.50 | $5.80 | $5.90 | $5.90 | 115 | 132 | 47.83% | 0.33 | 0.01 | -0.65 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:59:52 |
| TSLA261111P00412500 | 看跌 Put | 412.50 | $18.15 | $21.40 | $20.77 | 5 | 19 | 48.11% | -0.67 | 0.01 | -0.65 | 0.21 | 100 | assumed standard contract | 2026-11-03T12:23:34 |
| TSLA261111C00415000 | 看涨 Call | 415.00 | $5.00 | $5.15 | $5.30 | 266 | 170 | 47.69% | 0.30 | 0.01 | -0.62 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:59:11 |
| TSLA261111P00415000 | 看跌 Put | 415.00 | $19.60 | $21.95 | $19.34 | 0 | 8 | 44.23% | -0.70 | 0.01 | -0.62 | 0.20 | 100 | assumed standard contract | 2026-11-02T14:48:12 |
| TSLA261111C00417500 | 看涨 Call | 417.50 | $4.35 | $4.45 | $4.46 | 88 | 76 | 47.42% | 0.27 | 0.01 | -0.58 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:59:47 |
| TSLA261111P00417500 | 看跌 Put | 417.50 | $19.65 | $24.75 | $21.55 | 4 | 2 | 41.69% | -0.73 | 0.01 | -0.59 | 0.19 | 100 | assumed standard contract | 2026-11-03T09:40:35 |
| TSLA261111C00420000 | 看涨 Call | 420.00 | $3.75 | $3.85 | $3.67 | 356 | 276 | 47.30% | 0.24 | 0.01 | -0.55 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:49:10 |
| TSLA261111P00420000 | 看跌 Put | 420.00 | $23.15 | $26.60 | $23.50 | 2 | 6 | 45.62% | -0.76 | 0.01 | -0.55 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:01:07 |
| TSLA261111C00422500 | 看涨 Call | 422.50 | $3.20 | $3.35 | $3.40 | 40 | 40 | 47.39% | 0.22 | 0.01 | -0.51 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:59:01 |
| TSLA261111P00422500 | 看跌 Put | 422.50 | $24.00 | $28.50 | $17.75 | 0 | 2 | 41.65% | -0.79 | 0.01 | -0.51 | 0.17 | 100 | assumed standard contract | 2026-11-02T11:16:39 |
| TSLA261111C00425000 | 看涨 Call | 425.00 | $2.76 | $2.85 | $2.88 | 143 | 211 | 47.22% | 0.19 | 0.01 | -0.47 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:59:29 |
| TSLA261111P00425000 | 看跌 Put | 425.00 | $25.15 | $31.15 | $35.50 | 0 | 2 | 40.00% | -0.81 | 0.01 | -0.47 | 0.16 | 100 | assumed standard contract | 2026-10-30T09:31:11 |
| TSLA261111C00427500 | 看涨 Call | 427.50 | $2.36 | $2.44 | $2.63 | 32 | 60 | 47.20% | 0.17 | 0.01 | -0.43 | 0.15 | 100 | assumed standard contract | 2026-11-03T14:12:15 |
| TSLA261111P00427500 | 看跌 Put | 427.50 | $27.50 | $32.60 | $27.70 | 0 | 0 | 37.29% | -0.83 | 0.01 | -0.44 | 0.15 | 100 | assumed standard contract | 2026-11-02T14:45:49 |
| TSLA261111C00430000 | 看涨 Call | 430.00 | $2.01 | $2.08 | $2.11 | 91 | 111 | 47.19% | 0.15 | 0.01 | -0.40 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:59:40 |
| TSLA261111P00430000 | 看跌 Put | 430.00 | $29.65 | $34.75 | $32.74 | 2 | 3 | 35.61% | -0.86 | 0.01 | -0.40 | 0.13 | 100 | assumed standard contract | 2026-11-03T14:27:58 |
| TSLA261111C00432500 | 看涨 Call | 432.50 | $1.71 | $1.77 | $1.65 | 34 | 50 | 47.22% | 0.13 | 0.01 | -0.36 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:49:40 |
| TSLA261111P00432500 | 看跌 Put | 432.50 | $33.05 | $36.90 | $0.00 | 0 | 0 | 40.88% | -0.87 | 0.01 | -0.36 | 0.12 | 100 | assumed standard contract | 未提供 |
| TSLA261111C00435000 | 看涨 Call | 435.00 | $1.45 | $1.51 | $1.53 | 63 | 177 | 47.26% | 0.11 | 0.01 | -0.32 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:58:50 |
| TSLA261111P00435000 | 看跌 Put | 435.00 | $34.05 | $39.15 | $38.70 | 1 | 0 | 0.00% | -0.89 | 0.01 | -0.33 | 0.11 | 100 | assumed standard contract | 2026-11-03T12:23:34 |
| TSLA261111C00437500 | 看涨 Call | 437.50 | $1.24 | $1.28 | $1.16 | 62 | 199 | 47.34% | 0.10 | 0.01 | -0.29 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:46:08 |
| TSLA261111P00437500 | 看跌 Put | 437.50 | $36.15 | $42.80 | $33.91 | 0 | 2 | 37.99% | -0.91 | 0.01 | -0.30 | 0.10 | 100 | assumed standard contract | 2026-11-02T10:14:46 |
| TSLA261111C00440000 | 看涨 Call | 440.00 | $1.04 | $1.09 | $1.08 | 151 | 128 | 47.47% | 0.09 | 0.01 | -0.26 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:59:32 |
| TSLA261111P00440000 | 看跌 Put | 440.00 | $38.45 | $45.00 | $38.45 | 2 | 0 | 0.00% | -0.92 | 0.01 | -0.27 | 0.09 | 100 | assumed standard contract | 2026-11-03T09:33:58 |
| TSLA261111C00442500 | 看涨 Call | 442.50 | $0.89 | $0.93 | $0.80 | 19 | 105 | 47.64% | 0.07 | 0.01 | -0.23 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:39:06 |
| TSLA261111P00442500 | 看跌 Put | 442.50 | $40.80 | $47.40 | $0.00 | 0 | 0 | 0.00% | -0.93 | 0.01 | -0.24 | 0.08 | 100 | assumed standard contract | 未提供 |
| TSLA261111C00445000 | 看涨 Call | 445.00 | $0.75 | $0.79 | $0.79 | 91 | 113 | 47.79% | 0.06 | 0.00 | -0.21 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:02:55 |
| TSLA261111P00445000 | 看跌 Put | 445.00 | $43.15 | $49.75 | $0.00 | 0 | 0 | 0.00% | -0.94 | 0.00 | -0.21 | 0.07 | 100 | assumed standard contract | 未提供 |
| TSLA261111C00447500 | 看涨 Call | 447.50 | $0.64 | $0.67 | $0.62 | 51 | 68 | 48.01% | 0.06 | 0.00 | -0.19 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:49:35 |
| TSLA261111P00447500 | 看跌 Put | 447.50 | $45.55 | $52.15 | $0.00 | 0 | 0 | 0.00% | -0.95 | 0.00 | -0.19 | 0.06 | 100 | assumed standard contract | 未提供 |
| TSLA261111C00450000 | 看涨 Call | 450.00 | $0.55 | $0.58 | $0.53 | 281 | 951 | 48.38% | 0.05 | 0.00 | -0.17 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:48:04 |
| TSLA261111P00450000 | 看跌 Put | 450.00 | $47.95 | $54.55 | $0.00 | 0 | 0 | 0.00% | -0.96 | 0.00 | -0.17 | 0.05 | 100 | assumed standard contract | 未提供 |
| TSLA261111C00452500 | 看涨 Call | 452.50 | $0.47 | $0.50 | $0.50 | 19 | 11 | 48.70% | 0.04 | 0.00 | -0.15 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:48 |
| TSLA261111P00452500 | 看跌 Put | 452.50 | $50.40 | $57.00 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.15 | 0.05 | 100 | assumed standard contract | 未提供 |
| TSLA261111C00455000 | 看涨 Call | 455.00 | $0.40 | $0.43 | $0.43 | 9 | 27 | 49.00% | 0.04 | 0.00 | -0.13 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:36 |
| TSLA261111P00455000 | 看跌 Put | 455.00 | $52.85 | $59.40 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.14 | 0.04 | 100 | assumed standard contract | 未提供 |
| TSLA261111C00457500 | 看涨 Call | 457.50 | $0.35 | $0.38 | $0.33 | 160 | 6 | 49.53% | 0.03 | 0.00 | -0.12 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:36:26 |
| TSLA261111P00457500 | 看跌 Put | 457.50 | $55.30 | $61.85 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.12 | 0.03 | 100 | assumed standard contract | 未提供 |
| TSLA261111C00460000 | 看涨 Call | 460.00 | $0.30 | $0.33 | $0.37 | 133 | 27 | 50.02% | 0.03 | 0.00 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:36:55 |
| TSLA261111P00460000 | 看跌 Put | 460.00 | $57.75 | $64.30 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.11 | 0.03 | 100 | assumed standard contract | 未提供 |
| TSLA261111C00462500 | 看涨 Call | 462.50 | $0.27 | $0.29 | $0.35 | 2 | 3 | 50.49% | 0.03 | 0.00 | -0.10 | 0.04 | 100 | assumed standard contract | 2026-11-03T11:51:42 |
| TSLA261111P00462500 | 看跌 Put | 462.50 | $60.25 | $66.80 | $52.55 | 0 | 25 | 0.00% | -0.98 | 0.00 | -0.10 | 0.02 | 100 | assumed standard contract | 2026-11-02T11:44:07 |
| TSLA261111C00465000 | 看涨 Call | 465.00 | $0.24 | $0.26 | $0.25 | 83 | 339 | 51.11% | 0.02 | 0.00 | -0.09 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:52:22 |
| TSLA261111P00465000 | 看跌 Put | 465.00 | $62.70 | $69.25 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.09 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA261111C00467500 | 看涨 Call | 467.50 | $0.21 | $0.24 | $0.23 | 6 | 5 | 51.77% | 0.02 | 0.00 | -0.08 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:02:28 |
| TSLA261111P00467500 | 看跌 Put | 467.50 | $65.20 | $71.75 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.08 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA261111C00470000 | 看涨 Call | 470.00 | $0.19 | $0.22 | $0.20 | 804 | 61 | 52.51% | 0.02 | 0.00 | -0.08 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:24:59 |
| TSLA261111P00470000 | 看跌 Put | 470.00 | $67.85 | $74.25 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.08 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261111C00472500 | 看涨 Call | 472.50 | $0.17 | $0.20 | $0.21 | 1 | 58 | 53.15% | 0.02 | 0.00 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:50:37 |
| TSLA261111P00472500 | 看跌 Put | 472.50 | $70.15 | $76.70 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.07 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261111C00475000 | 看涨 Call | 475.00 | $0.16 | $0.18 | $0.60 | 0 | 56 | 53.92% | 0.02 | 0.00 | -0.07 | 0.02 | 100 | assumed standard contract | 2026-11-02T11:13:52 |
| TSLA261111P00475000 | 看跌 Put | 475.00 | $72.65 | $79.20 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.07 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261111C00480000 | 看涨 Call | 480.00 | $0.14 | $0.16 | $0.16 | 3 | 212 | 55.71% | 0.01 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:56:29 |
| TSLA261111P00480000 | 看跌 Put | 480.00 | $77.65 | $84.20 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.06 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261111C00485000 | 看涨 Call | 485.00 | $0.12 | $0.14 | $0.23 | 4 | 3 | 57.30% | 0.01 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:42:36 |
| TSLA261111P00485000 | 看跌 Put | 485.00 | $82.65 | $89.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261111C00490000 | 看涨 Call | 490.00 | $0.11 | $0.13 | $0.12 | 14 | 63 | 59.27% | 0.01 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:14:41 |
| TSLA261111P00490000 | 看跌 Put | 490.00 | $87.65 | $94.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261111C00495000 | 看涨 Call | 495.00 | $0.10 | $0.12 | $0.20 | 0 | 1020 | 61.13% | 0.01 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-02T15:07:49 |
| TSLA261111P00495000 | 看跌 Put | 495.00 | $92.65 | $99.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261111C00500000 | 看涨 Call | 500.00 | $0.09 | $0.11 | $0.13 | 25 | 19 | 62.87% | 0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:30:23 |
| TSLA261111P00500000 | 看跌 Put | 500.00 | $97.65 | $104.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261111C00505000 | 看涨 Call | 505.00 | $0.08 | $0.10 | $0.10 | 15 | 19 | 64.47% | 0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:46:25 |
| TSLA261111P00505000 | 看跌 Put | 505.00 | $102.65 | $109.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261111C00510000 | 看涨 Call | 510.00 | $0.07 | $0.09 | $0.14 | 2 | 0 | 65.93% | 0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:34:25 |
| TSLA261111P00510000 | 看跌 Put | 510.00 | $107.65 | $114.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261111C00515000 | 看涨 Call | 515.00 | $0.06 | $0.09 | $0.15 | 0 | 1 | 67.73% | 0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-10-29T12:34:17 |
| TSLA261111P00515000 | 看跌 Put | 515.00 | $112.65 | $119.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261111C00520000 | 看涨 Call | 520.00 | $0.06 | $0.08 | $0.10 | 1 | 2 | 69.45% | 0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T09:59:30 |
| TSLA261111P00520000 | 看跌 Put | 520.00 | $117.65 | $124.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261111C00525000 | 看涨 Call | 525.00 | $0.05 | $0.08 | $0.10 | 0 | 4 | 71.08% | 0.01 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-02T11:59:46 |
| TSLA261111P00525000 | 看跌 Put | 525.00 | $122.65 | $129.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261111C00530000 | 看涨 Call | 530.00 | $0.05 | $0.07 | $0.09 | 0 | 1 | 72.62% | 0.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-10-28T10:41:49 |
| TSLA261111P00530000 | 看跌 Put | 530.00 | $127.65 | $134.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261111C00535000 | 看涨 Call | 535.00 | $0.04 | $0.07 | $0.12 | 0 | 1 | 74.07% | 0.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-02T11:59:48 |
| TSLA261111P00535000 | 看跌 Put | 535.00 | $132.65 | $139.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261111C00540000 | 看涨 Call | 540.00 | $0.04 | $0.06 | $0.09 | 0 | 12 | 75.42% | 0.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-10-29T12:33:52 |
| TSLA261111P00540000 | 看跌 Put | 540.00 | $137.65 | $144.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261111C00545000 | 看涨 Call | 545.00 | $0.04 | $0.06 | $0.07 | 0 | 2 | 77.44% | 0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:39:22 |
| TSLA261111P00545000 | 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 |
| TSLA261111C00550000 | 看涨 Call | 550.00 | $0.03 | $0.06 | $0.05 | 7 | 7 | 78.64% | 0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:46:32 |
| TSLA261111P00550000 | 看跌 Put | 550.00 | $147.65 | $154.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |