TSLA · 2026-11-20
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 2026-11-20；共 308 条合约；第 1/2 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA261120C00005000 | 看涨 Call | 5.00 | $355.65 | $363.45 | $359.00 | 16 | 32 | 448.48% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:39:43 |
| TSLA261120P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.01 | 0 | 4148 | 311.89% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T15:54:50 |
| TSLA261120C00010000 | 看涨 Call | 10.00 | $350.70 | $358.55 | $0.00 | 0 | 0 | 370.77% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261120P00010000 | 看跌 Put | 10.00 | $0.00 | $0.01 | $0.10 | 0 | 1 | 257.39% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-02-11T09:30:16 |
| TSLA261120C00015000 | 看涨 Call | 15.00 | $346.35 | $353.55 | $0.00 | 0 | 0 | 363.98% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261120P00015000 | 看跌 Put | 15.00 | $0.00 | $0.01 | $0.01 | 0 | 13 | 226.68% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-17T11:41:10 |
| TSLA261120C00020000 | 看涨 Call | 20.00 | $340.70 | $348.65 | $347.00 | 0 | 2 | 301.40% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T09:39:45 |
| TSLA261120P00020000 | 看跌 Put | 20.00 | $0.00 | $0.01 | $0.01 | 0 | 28 | 205.35% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-25T14:25:22 |
| TSLA261120C00025000 | 看涨 Call | 25.00 | $335.80 | $343.65 | $308.90 | 0 | 7 | 274.57% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-07T11:33:17 |
| TSLA261120P00025000 | 看跌 Put | 25.00 | $0.00 | $0.01 | $0.01 | 0 | 17 | 189.04% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T13:51:23 |
| TSLA261120C00030000 | 看涨 Call | 30.00 | $330.90 | $338.95 | $340.65 | 0 | 47 | 250.07% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:23:19 |
| TSLA261120P00030000 | 看跌 Put | 30.00 | $0.00 | $0.01 | $0.03 | 0 | 639 | 175.86% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-24T09:56:36 |
| TSLA261120C00035000 | 看涨 Call | 35.00 | $325.95 | $333.70 | $0.00 | 0 | 0 | 235.08% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261120P00035000 | 看跌 Put | 35.00 | $0.00 | $0.01 | $0.01 | 0 | 500 | 164.80% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T11:54:16 |
| TSLA261120C00040000 | 看涨 Call | 40.00 | $320.95 | $328.75 | $0.00 | 0 | 0 | 219.66% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261120P00040000 | 看跌 Put | 40.00 | $0.00 | $0.02 | $0.02 | 0 | 55 | 163.06% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-25T10:23:02 |
| TSLA261120C00045000 | 看涨 Call | 45.00 | $315.95 | $323.90 | $0.00 | 0 | 0 | 200.38% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261120P00045000 | 看跌 Put | 45.00 | $0.00 | $0.02 | $0.01 | 0 | 541 | 154.30% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T12:03:25 |
| TSLA261120C00050000 | 看涨 Call | 50.00 | $310.95 | $318.95 | $313.64 | 0 | 10 | 191.36% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T12:30:26 |
| TSLA261120P00050000 | 看跌 Put | 50.00 | $0.00 | $0.01 | $0.01 | 0 | 4980 | 139.54% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:01:14 |
| TSLA261120C00055000 | 看涨 Call | 55.00 | $306.15 | $313.85 | $326.90 | 0 | 2 | 190.23% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-04-01T15:06:10 |
| TSLA261120P00055000 | 看跌 Put | 55.00 | $0.00 | $0.04 | $0.02 | 10 | 64 | 149.76% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:02:59 |
| TSLA261120C00060000 | 看涨 Call | 60.00 | $301.70 | $309.20 | $0.00 | 0 | 0 | 197.80% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261120P00060000 | 看跌 Put | 60.00 | $0.01 | $0.05 | $0.08 | 0 | 132 | 145.08% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:19:26 |
| TSLA261120C00065000 | 看涨 Call | 65.00 | $296.20 | $304.05 | $336.27 | 0 | 3 | 173.12% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-05T12:21:26 |
| TSLA261120P00065000 | 看跌 Put | 65.00 | $0.01 | $0.06 | $0.06 | 0 | 310 | 140.54% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:00:23 |
| TSLA261120C00070000 | 看涨 Call | 70.00 | $291.45 | $299.00 | $284.76 | 0 | 4 | 169.91% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-25T12:22:54 |
| TSLA261120P00070000 | 看跌 Put | 70.00 | $0.02 | $0.06 | $0.13 | 0 | 565 | 136.15% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T15:54:02 |
| TSLA261120C00075000 | 看涨 Call | 75.00 | $286.15 | $294.05 | $0.00 | 0 | 0 | 152.63% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261120P00075000 | 看跌 Put | 75.00 | $0.02 | $0.07 | $0.04 | 0 | 689 | 131.92% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T12:11:46 |
| TSLA261120C00080000 | 看涨 Call | 80.00 | $281.20 | $289.05 | $300.20 | 0 | 0 | 147.41% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-03-26T12:44:58 |
| TSLA261120P00080000 | 看跌 Put | 80.00 | $0.02 | $0.07 | $0.09 | 0 | 594 | 126.64% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T15:59:27 |
| TSLA261120C00085000 | 看涨 Call | 85.00 | $276.25 | $284.10 | $342.25 | 0 | 1 | 142.48% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-01-21T12:29:05 |
| TSLA261120P00085000 | 看跌 Put | 85.00 | $0.03 | $0.08 | $0.07 | 0 | 563 | 123.93% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T15:55:11 |
| TSLA261120C00090000 | 看涨 Call | 90.00 | $271.85 | $279.15 | $0.00 | 0 | 0 | 151.43% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA261120P00090000 | 看跌 Put | 90.00 | $0.04 | $0.08 | $0.07 | 1 | 438 | 120.16% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:20:25 |
| TSLA261120C00095000 | 看涨 Call | 95.00 | $266.90 | $274.25 | $230.13 | 0 | 3 | 147.22% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-07-23T13:12:16 |
| TSLA261120P00095000 | 看跌 Put | 95.00 | $0.05 | $0.09 | $0.08 | 2 | 449 | 117.36% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:20:32 |
| TSLA261120C00100000 | 看涨 Call | 100.00 | $261.95 | $269.25 | $271.33 | 0 | 153 | 141.27% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T10:05:03 |
| TSLA261120P00100000 | 看跌 Put | 100.00 | $0.06 | $0.10 | $0.06 | 21 | 6996 | 114.52% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:42:32 |
| TSLA261120C00110000 | 看涨 Call | 110.00 | $252.05 | $259.35 | $245.25 | 0 | 141 | 132.08% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-01T14:42:58 |
| TSLA261120P00110000 | 看跌 Put | 110.00 | $0.07 | $0.10 | $0.11 | 2 | 634 | 108.23% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:20:46 |
| TSLA261120C00120000 | 看涨 Call | 120.00 | $242.85 | $248.75 | $244.44 | 90 | 155 | 124.48% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:57:16 |
| TSLA261120P00120000 | 看跌 Put | 120.00 | $0.09 | $0.12 | $0.13 | 1 | 314 | 101.76% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:20:55 |
| TSLA261120C00130000 | 看涨 Call | 130.00 | $232.30 | $239.60 | $237.48 | 0 | 91 | 116.67% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-10T13:11:49 |
| TSLA261120P00130000 | 看跌 Put | 130.00 | $0.11 | $0.16 | $0.14 | 118 | 266 | 97.36% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:30:58 |
| TSLA261120C00140000 | 看涨 Call | 140.00 | $222.40 | $229.70 | $173.76 | 0 | 89 | 110.07% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-07-24T12:18:24 |
| TSLA261120P00140000 | 看跌 Put | 140.00 | $0.14 | $0.19 | $0.16 | 2 | 273 | 92.74% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:20:32 |
| TSLA261120C00150000 | 看涨 Call | 150.00 | $212.50 | $219.80 | $225.00 | 0 | 121 | 103.24% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-09T09:49:49 |
| TSLA261120P00150000 | 看跌 Put | 150.00 | $0.20 | $0.23 | $0.20 | 1 | 3348 | 89.18% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:20:39 |
| TSLA261120C00155000 | 看涨 Call | 155.00 | $207.65 | $214.85 | $208.85 | 0 | 133 | 101.09% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-08-21T12:09:03 |
| TSLA261120P00155000 | 看跌 Put | 155.00 | $0.20 | $0.25 | $0.22 | 1 | 177 | 86.59% | -0.01 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:20:46 |
| TSLA261120C00160000 | 看涨 Call | 160.00 | $202.65 | $209.90 | $207.10 | 0 | 278 | 97.36% | 0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-08-31T10:35:52 |
| TSLA261120P00160000 | 看跌 Put | 160.00 | $0.22 | $0.27 | $0.24 | 1 | 440 | 84.48% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:20:55 |
| TSLA261120C00165000 | 看涨 Call | 165.00 | $197.70 | $204.95 | $197.34 | 0 | 10 | 94.27% | 0.99 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-08-31T09:52:32 |
| TSLA261120P00165000 | 看跌 Put | 165.00 | $0.24 | $0.29 | $0.30 | 87 | 298 | 82.40% | -0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:07:06 |
| TSLA261120C00170000 | 看涨 Call | 170.00 | $192.75 | $200.10 | $185.56 | 0 | 40 | 92.22% | 0.99 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-02T13:12:22 |
| TSLA261120P00170000 | 看跌 Put | 170.00 | $0.27 | $0.32 | $0.33 | 1 | 173 | 80.60% | -0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:34:46 |
| TSLA261120C00175000 | 看涨 Call | 175.00 | $187.85 | $195.10 | $175.05 | 0 | 17 | 89.70% | 0.99 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-08-19T13:00:26 |
| TSLA261120P00175000 | 看跌 Put | 175.00 | $0.29 | $0.34 | $0.34 | 1 | 1022 | 78.50% | -0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:21:19 |
| TSLA261120C00180000 | 看涨 Call | 180.00 | $182.90 | $190.15 | $245.48 | 0 | 22 | 86.36% | 0.99 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-06-04T15:26:35 |
| TSLA261120P00180000 | 看跌 Put | 180.00 | $0.32 | $0.37 | $0.33 | 36 | 424 | 76.63% | -0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:50:14 |
| TSLA261120C00185000 | 看涨 Call | 185.00 | $177.95 | $185.20 | $185.32 | 0 | 36 | 83.54% | 0.99 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-08-31T15:59:32 |
| TSLA261120P00185000 | 看跌 Put | 185.00 | $0.34 | $0.40 | $0.38 | 10 | 239 | 74.63% | -0.01 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:10:46 |
| TSLA261120C00190000 | 看涨 Call | 190.00 | $173.75 | $179.60 | $175.57 | 24 | 88 | 81.18% | 0.99 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:15:25 |
| TSLA261120P00190000 | 看跌 Put | 190.00 | $0.37 | $0.43 | $0.43 | 4 | 777 | 72.75% | -0.01 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:21:40 |
| TSLA261120C00195000 | 看涨 Call | 195.00 | $168.10 | $175.35 | $165.00 | 0 | 32 | 78.85% | 0.99 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-15T13:31:37 |
| TSLA261120P00195000 | 看跌 Put | 195.00 | $0.41 | $0.45 | $0.43 | 42 | 261 | 70.85% | -0.01 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:34:46 |
| TSLA261120C00200000 | 看涨 Call | 200.00 | $163.15 | $170.40 | $169.35 | 0 | 85 | 76.19% | 0.99 | 0.00 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-17T15:34:50 |
| TSLA261120P00200000 | 看跌 Put | 200.00 | $0.45 | $0.50 | $0.47 | 33 | 1094 | 69.47% | -0.01 | 0.00 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:10:52 |
| TSLA261120C00210000 | 看涨 Call | 210.00 | $153.30 | $160.55 | $159.85 | 0 | 44 | 71.68% | 0.99 | 0.00 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-09-17T09:30:10 |
| TSLA261120P00210000 | 看跌 Put | 210.00 | $0.52 | $0.58 | $0.55 | 2 | 923 | 65.66% | -0.01 | 0.00 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-09-18T12:21:24 |
| TSLA261120C00220000 | 看涨 Call | 220.00 | $143.45 | $150.75 | $135.00 | 0 | 69 | 67.55% | 0.98 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-09-04T11:18:50 |
| TSLA261120P00220000 | 看跌 Put | 220.00 | $0.62 | $0.68 | $0.67 | 26 | 1282 | 62.40% | -0.02 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-09-18T14:20:27 |
| TSLA261120C00225000 | 看涨 Call | 225.00 | $138.65 | $145.85 | $146.31 | 0 | 63 | 66.16% | 0.98 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-09-09T12:44:17 |
| TSLA261120P00225000 | 看跌 Put | 225.00 | $0.68 | $0.74 | $0.76 | 3 | 358 | 60.84% | -0.02 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-09-18T13:08:40 |
| TSLA261120C00230000 | 看涨 Call | 230.00 | $134.70 | $140.05 | $135.27 | 5 | 138 | 64.44% | 0.98 | 0.00 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-09-18T12:50:50 |
| TSLA261120P00230000 | 看跌 Put | 230.00 | $0.75 | $0.82 | $0.83 | 438 | 2095 | 59.32% | -0.02 | 0.00 | -0.04 | 0.08 | 100 | assumed standard contract | 2026-09-18T12:02:03 |
| TSLA261120C00235000 | 看涨 Call | 235.00 | $129.35 | $136.05 | $133.10 | 0 | 90 | 64.42% | 0.98 | 0.00 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-09-08T14:01:08 |
| TSLA261120P00235000 | 看跌 Put | 235.00 | $0.83 | $0.90 | $0.88 | 42 | 1629 | 57.96% | -0.03 | 0.00 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:40:51 |
| TSLA261120C00240000 | 看涨 Call | 240.00 | $124.45 | $131.20 | $129.12 | 0 | 249 | 62.52% | 0.97 | 0.00 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-09-17T15:52:08 |
| TSLA261120P00240000 | 看跌 Put | 240.00 | $0.92 | $0.99 | $1.02 | 49 | 1250 | 56.56% | -0.03 | 0.00 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-09-18T12:26:11 |
| TSLA261120C00245000 | 看涨 Call | 245.00 | $119.60 | $126.35 | $124.19 | 0 | 69 | 60.80% | 0.97 | 0.00 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-09-17T11:31:49 |
| TSLA261120P00245000 | 看跌 Put | 245.00 | $1.03 | $1.10 | $1.12 | 226 | 755 | 55.32% | -0.03 | 0.00 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-09-18T11:19:21 |
| TSLA261120C00250000 | 看涨 Call | 250.00 | $114.75 | $121.70 | $116.20 | 14 | 311 | 59.88% | 0.97 | 0.00 | -0.05 | 0.12 | 100 | assumed standard contract | 2026-09-18T13:40:32 |
| TSLA261120P00250000 | 看跌 Put | 250.00 | $1.16 | $1.23 | $1.19 | 168 | 16557 | 54.04% | -0.04 | 0.00 | -0.05 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| TSLA261120C00255000 | 看涨 Call | 255.00 | $110.90 | $115.40 | $112.19 | 6 | 90 | 56.40% | 0.96 | 0.00 | -0.05 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:31:01 |
| TSLA261120P00255000 | 看跌 Put | 255.00 | $1.30 | $1.38 | $1.44 | 5 | 2821 | 52.90% | -0.04 | 0.00 | -0.05 | 0.13 | 100 | assumed standard contract | 2026-09-18T13:29:31 |
| TSLA261120C00260000 | 看涨 Call | 260.00 | $105.15 | $111.95 | $113.29 | 2 | 145 | 56.15% | 0.96 | 0.00 | -0.06 | 0.14 | 100 | assumed standard contract | 2026-09-18T09:30:03 |
| TSLA261120P00260000 | 看跌 Put | 260.00 | $1.48 | $1.56 | $1.50 | 84 | 3988 | 51.86% | -0.04 | 0.00 | -0.06 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLA261120C00265000 | 看涨 Call | 265.00 | $101.65 | $105.55 | $104.40 | 1 | 47 | 53.69% | 0.95 | 0.00 | -0.06 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:27:46 |
| TSLA261120P00265000 | 看跌 Put | 265.00 | $1.70 | $1.76 | $1.73 | 54 | 2218 | 50.87% | -0.05 | 0.00 | -0.06 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:57:14 |
| TSLA261120C00270000 | 看涨 Call | 270.00 | $97.40 | $100.45 | $102.15 | 3 | 167 | 52.73% | 0.94 | 0.00 | -0.07 | 0.18 | 100 | assumed standard contract | 2026-09-18T11:00:44 |
| TSLA261120P00270000 | 看跌 Put | 270.00 | $1.95 | $2.02 | $1.98 | 26 | 3038 | 49.94% | -0.06 | 0.00 | -0.07 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| TSLA261120C00275000 | 看涨 Call | 275.00 | $91.80 | $96.45 | $97.30 | 0 | 116 | 51.01% | 0.93 | 0.00 | -0.07 | 0.20 | 100 | assumed standard contract | 2026-09-17T13:17:09 |
| TSLA261120P00275000 | 看跌 Put | 275.00 | $2.23 | $2.32 | $2.40 | 22 | 2117 | 49.14% | -0.07 | 0.00 | -0.08 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:43:58 |
| TSLA261120C00280000 | 看涨 Call | 280.00 | $88.55 | $91.10 | $87.61 | 18 | 121 | 51.45% | 0.93 | 0.00 | -0.08 | 0.22 | 100 | assumed standard contract | 2026-09-18T13:21:02 |
| TSLA261120P00280000 | 看跌 Put | 280.00 | $2.57 | $2.65 | $2.75 | 633 | 4174 | 48.35% | -0.08 | 0.00 | -0.08 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:34:11 |
| TSLA261120C00285000 | 看涨 Call | 285.00 | $83.55 | $86.50 | $89.06 | 1 | 95 | 49.52% | 0.91 | 0.00 | -0.09 | 0.24 | 100 | assumed standard contract | 2026-09-18T09:32:09 |
| TSLA261120P00285000 | 看跌 Put | 285.00 | $2.98 | $3.10 | $3.10 | 33 | 1107 | 47.73% | -0.09 | 0.00 | -0.09 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:21:01 |
| TSLA261120C00290000 | 看涨 Call | 290.00 | $78.40 | $82.55 | $84.14 | 0 | 184 | 48.50% | 0.90 | 0.00 | -0.10 | 0.26 | 100 | assumed standard contract | 2026-09-17T14:09:20 |
| TSLA261120P00290000 | 看跌 Put | 290.00 | $3.45 | $3.55 | $3.50 | 276 | 2137 | 47.04% | -0.10 | 0.00 | -0.10 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:59:38 |
| TSLA261120C00295000 | 看涨 Call | 295.00 | $74.00 | $78.10 | $78.98 | 1 | 161 | 47.76% | 0.89 | 0.00 | -0.11 | 0.29 | 100 | assumed standard contract | 2026-09-18T11:09:40 |
| TSLA261120P00295000 | 看跌 Put | 295.00 | $4.00 | $4.15 | $4.27 | 71 | 2597 | 46.54% | -0.11 | 0.00 | -0.11 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:36:07 |
| TSLA261120C00300000 | 看涨 Call | 300.00 | $70.70 | $72.00 | $70.95 | 63 | 419 | 45.94% | 0.87 | 0.00 | -0.11 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:30:39 |
| TSLA261120P00300000 | 看跌 Put | 300.00 | $4.65 | $4.75 | $4.72 | 289 | 7124 | 45.97% | -0.13 | 0.00 | -0.12 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:53:28 |
| TSLA261120C00305000 | 看涨 Call | 305.00 | $65.75 | $69.40 | $65.79 | 2 | 548 | 46.80% | 0.86 | 0.00 | -0.12 | 0.34 | 100 | assumed standard contract | 2026-09-18T10:20:06 |
| TSLA261120P00305000 | 看跌 Put | 305.00 | $5.40 | $5.55 | $5.45 | 34 | 4652 | 45.62% | -0.14 | 0.00 | -0.12 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:57:12 |
| TSLA261120C00310000 | 看涨 Call | 310.00 | $61.70 | $65.30 | $62.53 | 3 | 1206 | 46.42% | 0.84 | 0.00 | -0.13 | 0.37 | 100 | assumed standard contract | 2026-09-18T14:06:13 |
| TSLA261120P00310000 | 看跌 Put | 310.00 | $6.25 | $6.40 | $6.40 | 128 | 4653 | 45.21% | -0.16 | 0.00 | -0.13 | 0.37 | 100 | assumed standard contract | 2026-09-18T15:58:04 |
| TSLA261120C00315000 | 看涨 Call | 315.00 | $58.60 | $60.50 | $63.52 | 1 | 454 | 46.16% | 0.82 | 0.00 | -0.14 | 0.40 | 100 | assumed standard contract | 2026-09-18T09:30:00 |
| TSLA261120P00315000 | 看跌 Put | 315.00 | $7.20 | $7.35 | $7.32 | 126 | 2543 | 44.80% | -0.18 | 0.00 | -0.14 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:58:30 |
| TSLA261120C00320000 | 看涨 Call | 320.00 | $53.80 | $55.70 | $55.02 | 4 | 1932 | 44.88% | 0.80 | 0.00 | -0.15 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:49:12 |
| TSLA261120P00320000 | 看跌 Put | 320.00 | $8.30 | $8.50 | $8.37 | 258 | 4237 | 44.55% | -0.20 | 0.00 | -0.15 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:58:00 |
| TSLA261120C00325000 | 看涨 Call | 325.00 | $51.25 | $52.00 | $51.15 | 2 | 886 | 44.83% | 0.77 | 0.00 | -0.16 | 0.46 | 100 | assumed standard contract | 2026-09-18T14:25:04 |
| TSLA261120P00325000 | 看跌 Put | 325.00 | $9.55 | $9.75 | $9.56 | 193 | 5937 | 44.31% | -0.23 | 0.00 | -0.16 | 0.46 | 100 | assumed standard contract | 2026-09-18T15:57:36 |
| TSLA261120C00330000 | 看涨 Call | 330.00 | $47.80 | $48.40 | $47.81 | 19 | 1245 | 44.55% | 0.75 | 0.00 | -0.17 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:49:57 |
| TSLA261120P00330000 | 看跌 Put | 330.00 | $10.95 | $11.20 | $11.00 | 346 | 6029 | 44.11% | -0.25 | 0.00 | -0.17 | 0.49 | 100 | assumed standard contract | 2026-09-18T15:57:17 |
| TSLA261120C00335000 | 看涨 Call | 335.00 | $44.10 | $44.95 | $44.65 | 54 | 809 | 44.26% | 0.72 | 0.01 | -0.18 | 0.51 | 100 | assumed standard contract | 2026-09-18T15:15:02 |
| TSLA261120P00335000 | 看跌 Put | 335.00 | $12.50 | $12.75 | $12.49 | 171 | 2830 | 43.94% | -0.28 | 0.01 | -0.18 | 0.51 | 100 | assumed standard contract | 2026-09-18T15:54:15 |
| TSLA261120C00340000 | 看涨 Call | 340.00 | $41.05 | $41.65 | $41.18 | 10 | 1330 | 43.96% | 0.70 | 0.01 | -0.18 | 0.53 | 100 | assumed standard contract | 2026-09-18T15:49:16 |
| TSLA261120P00340000 | 看跌 Put | 340.00 | $14.25 | $14.40 | $14.25 | 837 | 3007 | 43.88% | -0.31 | 0.01 | -0.19 | 0.53 | 100 | assumed standard contract | 2026-09-18T15:58:00 |
| TSLA261120C00345000 | 看涨 Call | 345.00 | $38.00 | $38.45 | $38.21 | 21 | 626 | 44.00% | 0.67 | 0.01 | -0.19 | 0.55 | 100 | assumed standard contract | 2026-09-18T15:49:59 |
| TSLA261120P00345000 | 看跌 Put | 345.00 | $16.05 | $16.30 | $16.19 | 120 | 2378 | 43.68% | -0.34 | 0.01 | -0.19 | 0.55 | 100 | assumed standard contract | 2026-09-18T15:59:44 |
| TSLA261120C00350000 | 看涨 Call | 350.00 | $35.10 | $35.50 | $36.15 | 129 | 16723 | 43.90% | 0.64 | 0.01 | -0.20 | 0.57 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| TSLA261120P00350000 | 看跌 Put | 350.00 | $18.10 | $18.35 | $18.15 | 128 | 9495 | 43.62% | -0.37 | 0.01 | -0.20 | 0.57 | 100 | assumed standard contract | 2026-09-18T15:50:29 |
| TSLA261120C00355000 | 看涨 Call | 355.00 | $32.30 | $32.65 | $32.60 | 26 | 766 | 43.84% | 0.61 | 0.01 | -0.20 | 0.58 | 100 | assumed standard contract | 2026-09-18T15:59:18 |
| TSLA261120P00355000 | 看跌 Put | 355.00 | $20.30 | $20.55 | $20.40 | 177 | 3363 | 43.55% | -0.40 | 0.01 | -0.21 | 0.58 | 100 | assumed standard contract | 2026-09-18T15:58:27 |
| TSLA261120C00360000 | 看涨 Call | 360.00 | $29.70 | $30.00 | $29.95 | 514 | 4082 | 43.78% | 0.58 | 0.01 | -0.21 | 0.59 | 100 | assumed standard contract | 2026-09-18T15:59:38 |
| TSLA261120P00360000 | 看跌 Put | 360.00 | $22.65 | $22.95 | $22.50 | 250 | 2602 | 43.48% | -0.43 | 0.01 | -0.21 | 0.59 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLA261120C00365000 | 看涨 Call | 365.00 | $27.25 | $27.55 | $27.75 | 399 | 2045 | 43.68% | 0.55 | 0.01 | -0.21 | 0.60 | 100 | assumed standard contract | 2026-09-18T15:57:02 |
| TSLA261120P00365000 | 看跌 Put | 365.00 | $25.20 | $25.45 | $25.25 | 107 | 1423 | 43.47% | -0.46 | 0.01 | -0.21 | 0.60 | 100 | assumed standard contract | 2026-09-18T15:50:37 |
| TSLA261120C00370000 | 看涨 Call | 370.00 | $24.95 | $25.25 | $25.15 | 739 | 2405 | 43.71% | 0.52 | 0.01 | -0.21 | 0.60 | 100 | assumed standard contract | 2026-09-18T15:57:00 |
| TSLA261120P00370000 | 看跌 Put | 370.00 | $27.90 | $28.15 | $27.91 | 485 | 4135 | 43.43% | -0.49 | 0.01 | -0.21 | 0.60 | 100 | assumed standard contract | 2026-09-18T15:58:33 |
| TSLA261120C00375000 | 看涨 Call | 375.00 | $22.85 | $23.05 | $22.95 | 115 | 2989 | 43.66% | 0.49 | 0.01 | -0.21 | 0.60 | 100 | assumed standard contract | 2026-09-18T15:58:17 |
| TSLA261120P00375000 | 看跌 Put | 375.00 | $30.60 | $31.30 | $31.35 | 15 | 1848 | 43.34% | -0.52 | 0.01 | -0.21 | 0.60 | 100 | assumed standard contract | 2026-09-18T15:13:56 |
| TSLA261120C00380000 | 看涨 Call | 380.00 | $20.85 | $21.05 | $21.15 | 309 | 3448 | 43.72% | 0.46 | 0.01 | -0.21 | 0.60 | 100 | assumed standard contract | 2026-09-18T15:58:17 |
| TSLA261120P00380000 | 看跌 Put | 380.00 | $33.60 | $34.05 | $34.99 | 224 | 5988 | 43.38% | -0.55 | 0.01 | -0.21 | 0.60 | 100 | assumed standard contract | 2026-09-18T15:45:48 |
| TSLA261120C00385000 | 看涨 Call | 385.00 | $19.00 | $19.20 | $19.30 | 43 | 2210 | 43.79% | 0.43 | 0.01 | -0.21 | 0.60 | 100 | assumed standard contract | 2026-09-18T15:56:49 |
| TSLA261120P00385000 | 看跌 Put | 385.00 | $36.75 | $37.45 | $37.40 | 68 | 2153 | 43.36% | -0.57 | 0.01 | -0.21 | 0.59 | 100 | assumed standard contract | 2026-09-18T15:49:00 |
| TSLA261120C00390000 | 看涨 Call | 390.00 | $17.30 | $17.50 | $17.74 | 202 | 1519 | 43.85% | 0.41 | 0.01 | -0.20 | 0.59 | 100 | assumed standard contract | 2026-09-18T15:52:54 |
| TSLA261120P00390000 | 看跌 Put | 390.00 | $40.00 | $40.55 | $41.61 | 10 | 2302 | 43.44% | -0.60 | 0.01 | -0.21 | 0.58 | 100 | assumed standard contract | 2026-09-18T12:58:53 |
| TSLA261120C00395000 | 看涨 Call | 395.00 | $15.70 | $15.95 | $16.00 | 184 | 1284 | 43.91% | 0.38 | 0.01 | -0.20 | 0.58 | 100 | assumed standard contract | 2026-09-18T15:57:57 |
| TSLA261120P00395000 | 看跌 Put | 395.00 | $43.40 | $44.25 | $45.38 | 30 | 746 | 43.46% | -0.63 | 0.01 | -0.21 | 0.57 | 100 | assumed standard contract | 2026-09-18T13:12:28 |
| TSLA261120C00400000 | 看涨 Call | 400.00 | $14.30 | $14.50 | $14.50 | 1218 | 8783 | 43.97% | 0.35 | 0.01 | -0.20 | 0.56 | 100 | assumed standard contract | 2026-09-18T15:58:25 |
| TSLA261120P00400000 | 看跌 Put | 400.00 | $46.90 | $47.55 | $47.40 | 3 | 3094 | 43.44% | -0.66 | 0.01 | -0.20 | 0.55 | 100 | assumed standard contract | 2026-09-18T10:42:37 |
| TSLA261120C00405000 | 看涨 Call | 405.00 | $12.95 | $13.15 | $13.50 | 48 | 962 | 44.06% | 0.33 | 0.01 | -0.19 | 0.55 | 100 | assumed standard contract | 2026-09-18T15:50:02 |
| TSLA261120P00405000 | 看跌 Put | 405.00 | $50.55 | $53.45 | $50.09 | 37 | 619 | 43.47% | -0.68 | 0.01 | -0.20 | 0.54 | 100 | assumed standard contract | 2026-09-18T11:12:09 |
| TSLA261120C00410000 | 看涨 Call | 410.00 | $11.75 | $11.95 | $12.08 | 462 | 2327 | 44.18% | 0.31 | 0.01 | -0.19 | 0.53 | 100 | assumed standard contract | 2026-09-18T15:55:59 |
| TSLA261120P00410000 | 看跌 Put | 410.00 | $54.30 | $55.15 | $57.35 | 1 | 914 | 43.53% | -0.71 | 0.01 | -0.19 | 0.52 | 100 | assumed standard contract | 2026-09-18T10:19:34 |
| TSLA261120C00415000 | 看涨 Call | 415.00 | $10.65 | $10.85 | $10.97 | 215 | 2244 | 44.31% | 0.29 | 0.01 | -0.18 | 0.52 | 100 | assumed standard contract | 2026-09-18T15:53:09 |
| TSLA261120P00415000 | 看跌 Put | 415.00 | $58.20 | $59.25 | $58.59 | 45 | 342 | 43.61% | -0.73 | 0.01 | -0.19 | 0.50 | 100 | assumed standard contract | 2026-09-18T11:15:04 |
| TSLA261120C00420000 | 看涨 Call | 420.00 | $9.65 | $9.85 | $9.80 | 619 | 2918 | 44.45% | 0.26 | 0.00 | -0.17 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:58:44 |
| TSLA261120P00420000 | 看跌 Put | 420.00 | $62.20 | $63.10 | $60.55 | 0 | 761 | 43.70% | -0.75 | 0.01 | -0.18 | 0.48 | 100 | assumed standard contract | 2026-09-17T12:14:32 |
| TSLA261120C00425000 | 看涨 Call | 425.00 | $8.75 | $8.95 | $9.03 | 116 | 2204 | 44.56% | 0.25 | 0.00 | -0.17 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:55:56 |
| TSLA261120P00425000 | 看跌 Put | 425.00 | $66.30 | $67.20 | $68.76 | 1 | 806 | 43.76% | -0.77 | 0.00 | -0.18 | 0.46 | 100 | assumed standard contract | 2026-09-18T11:39:22 |
| TSLA261120C00430000 | 看涨 Call | 430.00 | $7.95 | $8.10 | $8.15 | 254 | 2306 | 44.72% | 0.23 | 0.00 | -0.16 | 0.46 | 100 | assumed standard contract | 2026-09-18T15:53:40 |
| TSLA261120P00430000 | 看跌 Put | 430.00 | $70.50 | $73.60 | $71.93 | 4 | 1150 | 43.96% | -0.79 | 0.00 | -0.17 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:47:26 |
| TSLA261120C00435000 | 看涨 Call | 435.00 | $7.20 | $7.40 | $7.33 | 132 | 1262 | 44.94% | 0.21 | 0.00 | -0.15 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:59:12 |
| TSLA261120P00435000 | 看跌 Put | 435.00 | $74.75 | $78.35 | $76.99 | 1 | 194 | 44.35% | -0.81 | 0.00 | -0.16 | 0.41 | 100 | assumed standard contract | 2026-09-18T12:29:29 |
| TSLA261120C00440000 | 看涨 Call | 440.00 | $6.50 | $6.70 | $6.78 | 79 | 2456 | 45.07% | 0.19 | 0.00 | -0.15 | 0.42 | 100 | assumed standard contract | 2026-09-18T15:20:00 |
| TSLA261120P00440000 | 看跌 Put | 440.00 | $78.15 | $80.85 | $80.85 | 17 | 801 | 43.77% | -0.83 | 0.00 | -0.16 | 0.39 | 100 | assumed standard contract | 2026-09-18T14:03:43 |
| TSLA261120C00445000 | 看涨 Call | 445.00 | $5.90 | $6.10 | $6.25 | 329 | 1145 | 45.29% | 0.18 | 0.00 | -0.14 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:50:55 |
| TSLA261120P00445000 | 看跌 Put | 445.00 | $82.10 | $85.80 | $84.74 | 1 | 336 | 43.90% | -0.84 | 0.00 | -0.15 | 0.36 | 100 | assumed standard contract | 2026-09-18T15:49:12 |
| TSLA261120C00450000 | 看涨 Call | 450.00 | $5.40 | $5.55 | $5.55 | 559 | 4233 | 45.50% | 0.17 | 0.00 | -0.13 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:57:28 |
| TSLA261120P00450000 | 看跌 Put | 450.00 | $87.05 | $89.70 | $89.90 | 12 | 1030 | 43.76% | -0.86 | 0.00 | -0.15 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:46:33 |
| TSLA261120C00455000 | 看涨 Call | 455.00 | $4.90 | $5.05 | $5.21 | 41 | 867 | 45.70% | 0.15 | 0.00 | -0.13 | 0.36 | 100 | assumed standard contract | 2026-09-18T15:51:15 |
| TSLA261120P00455000 | 看跌 Put | 455.00 | $91.15 | $94.95 | $97.00 | 0 | 127 | 44.25% | -0.87 | 0.00 | -0.14 | 0.32 | 100 | assumed standard contract | 2026-09-16T13:39:50 |
| TSLA261120C00460000 | 看涨 Call | 460.00 | $4.45 | $4.60 | $4.58 | 73 | 1476 | 45.92% | 0.14 | 0.00 | -0.12 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:49:27 |
| TSLA261120P00460000 | 看跌 Put | 460.00 | $95.75 | $99.40 | $95.65 | 0 | 213 | 44.03% | -0.88 | 0.00 | -0.13 | 0.29 | 100 | assumed standard contract | 2026-09-17T13:13:41 |
| TSLA261120C00465000 | 看涨 Call | 465.00 | $4.05 | $4.20 | $4.23 | 100 | 823 | 46.17% | 0.13 | 0.00 | -0.12 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| TSLA261120P00465000 | 看跌 Put | 465.00 | $100.40 | $104.20 | $90.20 | 0 | 101 | 44.39% | -0.89 | 0.00 | -0.13 | 0.27 | 100 | assumed standard contract | 2026-09-03T14:23:57 |
| TSLA261120C00470000 | 看涨 Call | 470.00 | $3.70 | $3.85 | $3.80 | 143 | 2454 | 46.46% | 0.12 | 0.00 | -0.11 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:56:58 |
| TSLA261120P00470000 | 看跌 Put | 470.00 | $103.80 | $110.15 | $106.65 | 0 | 213 | 44.35% | -0.90 | 0.00 | -0.12 | 0.25 | 100 | assumed standard contract | 2026-09-10T13:12:20 |
| TSLA261120C00475000 | 看涨 Call | 475.00 | $3.40 | $3.55 | $3.36 | 292 | 981 | 46.81% | 0.11 | 0.00 | -0.10 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:42:12 |
| TSLA261120P00475000 | 看跌 Put | 475.00 | $108.15 | $114.95 | $110.00 | 0 | 534 | 43.45% | -0.91 | 0.00 | -0.12 | 0.23 | 100 | assumed standard contract | 2026-09-17T14:29:51 |
| TSLA261120C00480000 | 看涨 Call | 480.00 | $3.10 | $3.25 | $3.20 | 704 | 1631 | 47.06% | 0.10 | 0.00 | -0.10 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:57:55 |
| TSLA261120P00480000 | 看跌 Put | 480.00 | $113.00 | $119.65 | $104.15 | 0 | 126 | 43.31% | -0.92 | 0.00 | -0.11 | 0.21 | 100 | assumed standard contract | 2026-09-03T15:25:07 |
| TSLA261120C00485000 | 看涨 Call | 485.00 | $2.85 | $2.96 | $3.00 | 4 | 776 | 47.38% | 0.10 | 0.00 | -0.10 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:10:53 |
| TSLA261120P00485000 | 看跌 Put | 485.00 | $118.00 | $124.45 | $125.15 | 0 | 193 | 43.83% | -0.93 | 0.00 | -0.11 | 0.19 | 100 | assumed standard contract | 2026-09-08T10:08:08 |
| TSLA261120C00490000 | 看涨 Call | 490.00 | $2.61 | $2.72 | $2.69 | 271 | 772 | 47.71% | 0.09 | 0.00 | -0.09 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:56:57 |
| TSLA261120P00490000 | 看跌 Put | 490.00 | $122.60 | $129.25 | $127.45 | 0 | 57 | 41.93% | -0.94 | 0.00 | -0.11 | 0.18 | 100 | assumed standard contract | 2026-09-17T09:37:59 |
| TSLA261120C00495000 | 看涨 Call | 495.00 | $2.41 | $2.51 | $2.53 | 9 | 519 | 47.97% | 0.08 | 0.00 | -0.09 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:10:53 |
| TSLA261120P00495000 | 看跌 Put | 495.00 | $127.65 | $134.10 | $117.30 | 0 | 68 | 42.35% | -0.95 | 0.00 | -0.10 | 0.16 | 100 | assumed standard contract | 2026-09-03T14:55:09 |
| TSLA261120C00500000 | 看涨 Call | 500.00 | $2.25 | $2.30 | $2.30 | 199 | 11727 | 48.30% | 0.08 | 0.00 | -0.08 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:58:48 |
| TSLA261120P00500000 | 看跌 Put | 500.00 | $132.40 | $138.95 | $137.95 | 10 | 60 | 0.00% | -0.95 | 0.00 | -0.10 | 0.14 | 100 | assumed standard contract | 2026-09-18T13:06:08 |
| TSLA261120C00505000 | 看涨 Call | 505.00 | $2.05 | $2.15 | $2.19 | 16 | 557 | 48.72% | 0.07 | 0.00 | -0.08 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:51:12 |
| TSLA261120P00505000 | 看跌 Put | 505.00 | $137.25 | $143.85 | $137.42 | 0 | 0 | 0.00% | -0.96 | 0.00 | -0.09 | 0.13 | 100 | assumed standard contract | 2026-07-20T11:40:44 |
| TSLA261120C00510000 | 看涨 Call | 510.00 | $1.90 | $2.00 | $1.98 | 10 | 982 | 48.99% | 0.07 | 0.00 | -0.07 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:26:19 |
| TSLA261120P00510000 | 看跌 Put | 510.00 | $142.00 | $148.75 | $203.14 | 0 | 12 | 0.00% | -0.96 | 0.00 | -0.09 | 0.11 | 100 | assumed standard contract | 2026-07-27T10:36:09 |
| TSLA261120C00515000 | 看涨 Call | 515.00 | $1.77 | $1.86 | $1.81 | 23 | 537 | 49.37% | 0.06 | 0.00 | -0.07 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:46:29 |
| TSLA261120P00515000 | 看跌 Put | 515.00 | $146.90 | $153.70 | $160.15 | 0 | 85 | 0.00% | -0.97 | 0.00 | -0.08 | 0.10 | 100 | assumed standard contract | 2026-09-15T15:46:25 |
| TSLA261120C00520000 | 看涨 Call | 520.00 | $1.65 | $1.73 | $1.64 | 7 | 730 | 49.73% | 0.06 | 0.00 | -0.07 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:39:38 |
| TSLA261120P00520000 | 看跌 Put | 520.00 | $151.85 | $158.60 | $163.20 | 0 | 30 | 0.00% | -0.97 | 0.00 | -0.08 | 0.09 | 100 | assumed standard contract | 2026-09-01T14:40:01 |
| TSLA261120C00525000 | 看涨 Call | 525.00 | $1.54 | $1.62 | $2.01 | 81 | 800 | 50.14% | 0.05 | 0.00 | -0.07 | 0.17 | 100 | assumed standard contract | 2026-09-18T09:45:55 |
| TSLA261120P00525000 | 看跌 Put | 525.00 | $156.80 | $163.80 | $168.55 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.07 | 0.08 | 100 | assumed standard contract | 2026-09-01T09:33:45 |
| TSLA261120C00530000 | 看涨 Call | 530.00 | $1.44 | $1.51 | $1.52 | 10 | 1726 | 50.57% | 0.05 | 0.00 | -0.06 | 0.16 | 100 | assumed standard contract | 2026-09-18T14:59:48 |
| TSLA261120P00530000 | 看跌 Put | 530.00 | $161.75 | $169.05 | $205.94 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.07 | 0.07 | 100 | assumed standard contract | 2026-07-23T10:47:46 |
| TSLA261120C00535000 | 看涨 Call | 535.00 | $1.34 | $1.42 | $1.42 | 1 | 607 | 50.89% | 0.05 | 0.00 | -0.06 | 0.15 | 100 | assumed standard contract | 2026-09-18T13:17:37 |
| TSLA261120P00535000 | 看跌 Put | 535.00 | $166.75 | $174.00 | $217.26 | 0 | 1 | 0.00% | -0.98 | 0.00 | -0.06 | 0.06 | 100 | assumed standard contract | 2026-07-24T09:42:35 |