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 $398.50 · 日涨跌 -1.32% · 年初至今 -9.03%
到期日 2026-11-20；共 328 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 | $390.85 | $397.55 | $396.88 | 0 | 254 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T09:49:04 |
| TSLA261120P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.01 | 0 | 4148 | 609.32% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T15:54:50 |
| TSLA261120C00010000 | 看涨 Call | 10.00 | $385.85 | $392.55 | $0.00 | 0 | 0 | 0.00% | 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 | 504.56% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-02-11T09:30:16 |
| TSLA261120C00015000 | 看涨 Call | 15.00 | $380.85 | $387.55 | $0.00 | 0 | 0 | 781.32% | 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 | 445.55% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-17T11:41:10 |
| TSLA261120C00020000 | 看涨 Call | 20.00 | $375.90 | $382.60 | $357.40 | 0 | 2 | 706.08% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-05T11:47:04 |
| TSLA261120P00020000 | 看跌 Put | 20.00 | $0.00 | $0.01 | $0.01 | 0 | 28 | 404.56% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-25T14:25:22 |
| TSLA261120C00025000 | 看涨 Call | 25.00 | $370.90 | $377.60 | $347.10 | 0 | 7 | 645.32% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-02T10:36:46 |
| TSLA261120P00025000 | 看跌 Put | 25.00 | $0.00 | $0.01 | $0.01 | 0 | 17 | 373.23% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T13:51:23 |
| TSLA261120C00030000 | 看涨 Call | 30.00 | $365.90 | $372.60 | $374.40 | 0 | 46 | 597.39% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T15:13:02 |
| TSLA261120P00030000 | 看跌 Put | 30.00 | $0.00 | $0.01 | $0.01 | 0 | 637 | 347.90% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T10:11:16 |
| TSLA261120C00035000 | 看涨 Call | 35.00 | $360.90 | $367.60 | $0.00 | 0 | 0 | 557.89% | 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 | 5 | 500 | 326.68% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:35:37 |
| TSLA261120C00040000 | 看涨 Call | 40.00 | $355.95 | $362.60 | $0.00 | 0 | 0 | 526.50% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261120P00040000 | 看跌 Put | 40.00 | $0.00 | $0.01 | $0.02 | 0 | 55 | 308.42% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-25T10:23:02 |
| TSLA261120C00045000 | 看涨 Call | 45.00 | $350.95 | $357.65 | $0.00 | 0 | 0 | 499.28% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261120P00045000 | 看跌 Put | 45.00 | $0.00 | $0.01 | $0.01 | 2 | 541 | 292.40% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:13:23 |
| TSLA261120C00050000 | 看涨 Call | 50.00 | $345.95 | $352.65 | $313.64 | 0 | 10 | 473.42% | 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 | 3 | 4980 | 278.15% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:44:29 |
| TSLA261120C00055000 | 看涨 Call | 55.00 | $340.95 | $347.65 | $326.90 | 0 | 2 | 450.29% | 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 | $0.01 | $0.02 | 0 | 72 | 265.31% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:02:59 |
| TSLA261120C00060000 | 看涨 Call | 60.00 | $335.95 | $342.65 | $0.00 | 0 | 0 | 429.39% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261120P00060000 | 看跌 Put | 60.00 | $0.00 | $0.01 | $0.01 | 0 | 132 | 253.63% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T15:18:39 |
| TSLA261120C00065000 | 看涨 Call | 65.00 | $331.00 | $337.70 | $336.27 | 0 | 3 | 413.54% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-05T12:21:26 |
| TSLA261120P00065000 | 看跌 Put | 65.00 | $0.00 | $0.01 | $0.01 | 0 | 306 | 242.92% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T13:10:20 |
| TSLA261120C00070000 | 看涨 Call | 70.00 | $326.00 | $332.70 | $284.76 | 0 | 4 | 395.90% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-25T12:22:54 |
| TSLA261120P00070000 | 看跌 Put | 70.00 | $0.00 | $0.01 | $0.01 | 5 | 564 | 233.04% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:13:08 |
| TSLA261120C00075000 | 看涨 Call | 75.00 | $321.00 | $327.70 | $0.00 | 0 | 0 | 379.58% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261120P00075000 | 看跌 Put | 75.00 | $0.00 | $0.01 | $0.01 | 2 | 688 | 223.86% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:13:02 |
| TSLA261120C00080000 | 看涨 Call | 80.00 | $316.00 | $322.70 | $300.20 | 0 | 0 | 364.41% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-26T12:44:58 |
| TSLA261120P00080000 | 看跌 Put | 80.00 | $0.00 | $0.01 | $0.01 | 2 | 580 | 215.29% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:12:56 |
| TSLA261120C00085000 | 看涨 Call | 85.00 | $311.05 | $317.60 | $342.25 | 0 | 1 | 348.85% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-01-21T12:29:05 |
| TSLA261120P00085000 | 看跌 Put | 85.00 | $0.00 | $0.01 | $0.01 | 11 | 548 | 207.26% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:12:51 |
| TSLA261120C00090000 | 看涨 Call | 90.00 | $306.05 | $312.60 | $0.00 | 0 | 0 | 335.59% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA261120P00090000 | 看跌 Put | 90.00 | $0.00 | $0.01 | $0.04 | 0 | 439 | 199.70% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-22T11:54:08 |
| TSLA261120C00095000 | 看涨 Call | 95.00 | $301.05 | $307.60 | $230.13 | 0 | 3 | 323.11% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-23T13:12:16 |
| TSLA261120P00095000 | 看跌 Put | 95.00 | $0.00 | $0.01 | $0.01 | 2 | 446 | 192.56% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:12:04 |
| TSLA261120C00100000 | 看涨 Call | 100.00 | $296.05 | $302.75 | $275.00 | 0 | 442 | 315.10% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-23T09:42:04 |
| TSLA261120P00100000 | 看跌 Put | 100.00 | $0.00 | $0.01 | $0.01 | 16 | 7589 | 185.79% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:27:55 |
| TSLA261120C00110000 | 看涨 Call | 110.00 | $286.10 | $292.65 | $253.35 | 0 | 150 | 291.94% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-15T15:39:26 |
| TSLA261120P00110000 | 看跌 Put | 110.00 | $0.00 | $0.02 | $0.02 | 0 | 735 | 181.83% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-27T13:51:03 |
| TSLA261120C00120000 | 看涨 Call | 120.00 | $276.10 | $282.65 | $281.56 | 0 | 217 | 272.07% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T12:24:42 |
| TSLA261120P00120000 | 看跌 Put | 120.00 | $0.00 | $0.02 | $0.01 | 4 | 1463 | 169.85% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:36:34 |
| TSLA261120C00130000 | 看涨 Call | 130.00 | $266.15 | $272.85 | $237.48 | 0 | 91 | 259.10% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T13:11:49 |
| TSLA261120P00130000 | 看跌 Put | 130.00 | $0.01 | $0.02 | $0.01 | 10 | 1116 | 163.76% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:39:26 |
| TSLA261120C00140000 | 看涨 Call | 140.00 | $256.15 | $262.70 | $173.76 | 0 | 89 | 239.20% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-24T12:18:24 |
| TSLA261120P00140000 | 看跌 Put | 140.00 | $0.02 | $0.03 | $0.03 | 3 | 8388 | 159.69% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:36:35 |
| TSLA261120C00150000 | 看涨 Call | 150.00 | $246.15 | $252.90 | $258.60 | 0 | 126 | 227.32% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T15:24:10 |
| TSLA261120P00150000 | 看跌 Put | 150.00 | $0.02 | $0.03 | $0.02 | 11 | 9196 | 149.57% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:40:48 |
| TSLA261120C00155000 | 看涨 Call | 155.00 | $241.20 | $247.75 | $208.85 | 0 | 133 | 218.06% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-21T12:09:03 |
| TSLA261120P00155000 | 看跌 Put | 155.00 | $0.02 | $0.04 | $0.04 | 141 | 1023 | 147.00% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:31:02 |
| TSLA261120C00160000 | 看涨 Call | 160.00 | $236.20 | $242.75 | $224.03 | 0 | 278 | 210.88% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-09T14:13:15 |
| TSLA261120P00160000 | 看跌 Put | 160.00 | $0.02 | $0.04 | $0.05 | 240 | 820 | 142.28% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:07:58 |
| TSLA261120C00165000 | 看涨 Call | 165.00 | $231.25 | $237.75 | $239.12 | 0 | 251 | 204.80% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T15:13:16 |
| TSLA261120P00165000 | 看跌 Put | 165.00 | $0.03 | $0.05 | $0.04 | 280 | 601 | 141.22% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:17:15 |
| TSLA261120C00170000 | 看涨 Call | 170.00 | $226.25 | $232.80 | $218.46 | 0 | 41 | 198.88% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-21T10:32:06 |
| TSLA261120P00170000 | 看跌 Put | 170.00 | $0.04 | $0.06 | $0.05 | 59 | 229 | 139.49% | -0.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:05:06 |
| TSLA261120C00175000 | 看涨 Call | 175.00 | $221.25 | $227.80 | $204.11 | 0 | 417 | 192.32% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-12T15:23:55 |
| TSLA261120P00175000 | 看跌 Put | 175.00 | $0.04 | $0.06 | $0.05 | 5 | 4766 | 135.00% | -0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:42:50 |
| TSLA261120C00180000 | 看涨 Call | 180.00 | $216.30 | $222.80 | $217.11 | 0 | 44 | 186.74% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T10:21:04 |
| TSLA261120P00180000 | 看跌 Put | 180.00 | $0.05 | $0.07 | $0.07 | 4 | 1984 | 132.90% | -0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:46:11 |
| TSLA261120C00185000 | 看涨 Call | 185.00 | $211.30 | $217.85 | $215.75 | 0 | 34 | 181.31% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T11:58:55 |
| TSLA261120P00185000 | 看跌 Put | 185.00 | $0.06 | $0.08 | $0.07 | 7 | 521 | 130.53% | -0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:49:50 |
| TSLA261120C00190000 | 看涨 Call | 190.00 | $206.30 | $212.85 | $224.00 | 0 | 68 | 175.26% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:59:30 |
| TSLA261120P00190000 | 看跌 Put | 190.00 | $0.07 | $0.09 | $0.08 | 1 | 1080 | 127.96% | -0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:38:54 |
| TSLA261120C00195000 | 看涨 Call | 195.00 | $201.35 | $207.90 | $181.75 | 0 | 74 | 170.81% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-05T09:54:49 |
| TSLA261120P00195000 | 看跌 Put | 195.00 | $0.08 | $0.09 | $0.08 | 8 | 449 | 124.53% | -0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:04:37 |
| TSLA261120C00200000 | 看涨 Call | 200.00 | $196.35 | $202.90 | $209.35 | 0 | 391 | 165.05% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:42:07 |
| TSLA261120P00200000 | 看跌 Put | 200.00 | $0.09 | $0.11 | $0.09 | 101 | 2560 | 122.46% | -0.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:05:37 |
| TSLA261120C00210000 | 看涨 Call | 210.00 | $187.85 | $192.95 | $190.94 | 0 | 73 | 170.92% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T12:01:21 |
| TSLA261120P00210000 | 看跌 Put | 210.00 | $0.11 | $0.13 | $0.08 | 0 | 1049 | 116.66% | -0.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:44:38 |
| TSLA261120C00220000 | 看涨 Call | 220.00 | $176.50 | $183.00 | $190.23 | 0 | 104 | 146.47% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:44:17 |
| TSLA261120P00220000 | 看跌 Put | 220.00 | $0.13 | $0.15 | $0.15 | 54 | 1448 | 110.71% | -0.00 | 0.00 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:45:43 |
| TSLA261120C00225000 | 看涨 Call | 225.00 | $171.55 | $178.05 | $183.79 | 0 | 89 | 142.45% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:31:03 |
| TSLA261120P00225000 | 看跌 Put | 225.00 | $0.15 | $0.16 | $0.16 | 23 | 824 | 108.11% | -0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:37:18 |
| TSLA261120C00230000 | 看涨 Call | 230.00 | $166.60 | $173.05 | $168.96 | 2 | 123 | 137.93% | 0.99 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:51:03 |
| TSLA261120P00230000 | 看跌 Put | 230.00 | $0.16 | $0.18 | $0.17 | 1081 | 4581 | 105.44% | -0.01 | 0.00 | -0.04 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:06:32 |
| TSLA261120C00235000 | 看涨 Call | 235.00 | $161.60 | $168.10 | $157.50 | 0 | 92 | 133.48% | 0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-10-26T15:59:13 |
| TSLA261120P00235000 | 看跌 Put | 235.00 | $0.18 | $0.20 | $0.17 | 2 | 1793 | 103.04% | -0.01 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:44:03 |
| TSLA261120C00240000 | 看涨 Call | 240.00 | $156.65 | $163.15 | $156.24 | 0 | 252 | 129.61% | 0.99 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-10-26T14:17:58 |
| TSLA261120P00240000 | 看跌 Put | 240.00 | $0.21 | $0.22 | $0.22 | 1 | 1696 | 100.84% | -0.01 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:09:01 |
| TSLA261120C00245000 | 看涨 Call | 245.00 | $151.70 | $158.15 | $107.05 | 0 | 71 | 125.29% | 0.99 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-10-16T14:55:04 |
| TSLA261120P00245000 | 看跌 Put | 245.00 | $0.22 | $0.24 | $0.23 | 19 | 743 | 97.95% | -0.01 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:27:42 |
| TSLA261120C00250000 | 看涨 Call | 250.00 | $148.15 | $152.30 | $148.67 | 2 | 407 | 125.81% | 0.99 | 0.00 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:42:12 |
| TSLA261120P00250000 | 看跌 Put | 250.00 | $0.24 | $0.26 | $0.25 | 1078 | 42841 | 95.30% | -0.01 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:20:49 |
| TSLA261120C00255000 | 看涨 Call | 255.00 | $142.40 | $147.80 | $144.91 | 4 | 86 | 119.00% | 0.99 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:25:40 |
| TSLA261120P00255000 | 看跌 Put | 255.00 | $0.26 | $0.28 | $0.28 | 349 | 3577 | 92.59% | -0.01 | 0.00 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:25:25 |
| TSLA261120C00260000 | 看涨 Call | 260.00 | $137.10 | $143.25 | $139.12 | 0 | 118 | 115.60% | 0.99 | 0.00 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-10-30T13:47:40 |
| TSLA261120P00260000 | 看跌 Put | 260.00 | $0.28 | $0.30 | $0.29 | 507 | 3958 | 89.84% | -0.01 | 0.00 | -0.06 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:54:23 |
| TSLA261120C00265000 | 看涨 Call | 265.00 | $131.90 | $138.45 | $134.64 | 2 | 68 | 111.04% | 0.99 | 0.00 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:00:54 |
| TSLA261120P00265000 | 看跌 Put | 265.00 | $0.31 | $0.33 | $0.28 | 1 | 2537 | 87.45% | -0.01 | 0.00 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:26:43 |
| TSLA261120C00270000 | 看涨 Call | 270.00 | $128.00 | $133.35 | $127.50 | 0 | 423 | 113.47% | 0.99 | 0.00 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-10-30T15:05:10 |
| TSLA261120P00270000 | 看跌 Put | 270.00 | $0.34 | $0.36 | $0.35 | 21 | 3802 | 84.96% | -0.01 | 0.00 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:35:24 |
| TSLA261120C00275000 | 看涨 Call | 275.00 | $123.55 | $126.10 | $123.57 | 28 | 108 | 96.54% | 0.99 | 0.00 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:59:35 |
| TSLA261120P00275000 | 看跌 Put | 275.00 | $0.37 | $0.39 | $0.37 | 13 | 2240 | 82.39% | -0.01 | 0.00 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:56:57 |
| TSLA261120C00280000 | 看涨 Call | 280.00 | $117.65 | $122.85 | $118.66 | 28 | 201 | 98.86% | 0.98 | 0.00 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:59:35 |
| TSLA261120P00280000 | 看跌 Put | 280.00 | $0.40 | $0.42 | $0.40 | 33 | 4487 | 79.77% | -0.02 | 0.00 | -0.08 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:55:10 |
| TSLA261120C00285000 | 看涨 Call | 285.00 | $113.20 | $116.15 | $114.65 | 22 | 92 | 85.62% | 0.98 | 0.00 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:44:31 |
| TSLA261120P00285000 | 看跌 Put | 285.00 | $0.44 | $0.46 | $0.54 | 10 | 1206 | 77.36% | -0.02 | 0.00 | -0.08 | 0.04 | 100 | assumed standard contract | 2026-11-03T12:39:37 |
| TSLA261120C00290000 | 看涨 Call | 290.00 | $108.70 | $111.15 | $109.45 | 20 | 382 | 85.73% | 0.98 | 0.00 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:06:25 |
| TSLA261120P00290000 | 看跌 Put | 290.00 | $0.48 | $0.51 | $0.48 | 42 | 2365 | 74.98% | -0.02 | 0.00 | -0.09 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA261120C00295000 | 看涨 Call | 295.00 | $102.60 | $108.30 | $115.43 | 0 | 235 | 88.60% | 0.98 | 0.00 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-11-02T13:13:39 |
| TSLA261120P00295000 | 看跌 Put | 295.00 | $0.53 | $0.56 | $0.59 | 70 | 2143 | 72.62% | -0.02 | 0.00 | -0.09 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:26:59 |
| TSLA261120C00300000 | 看涨 Call | 300.00 | $97.80 | $102.05 | $103.28 | 1 | 547 | 77.70% | 0.97 | 0.00 | -0.09 | 0.05 | 100 | assumed standard contract | 2026-11-03T09:33:57 |
| TSLA261120P00300000 | 看跌 Put | 300.00 | $0.59 | $0.61 | $0.59 | 1067 | 10516 | 70.26% | -0.03 | 0.00 | -0.10 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:57:55 |
| TSLA261120C00305000 | 看涨 Call | 305.00 | $93.05 | $96.65 | $103.80 | 0 | 592 | 72.70% | 0.97 | 0.00 | -0.10 | 0.06 | 100 | assumed standard contract | 2026-11-02T13:58:40 |
| TSLA261120P00305000 | 看跌 Put | 305.00 | $0.66 | $0.68 | $0.65 | 83 | 5223 | 68.06% | -0.03 | 0.00 | -0.11 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:54:23 |
| TSLA261120C00310000 | 看涨 Call | 310.00 | $88.40 | $91.70 | $104.66 | 0 | 952 | 71.53% | 0.97 | 0.00 | -0.11 | 0.06 | 100 | assumed standard contract | 2026-11-02T11:13:15 |
| TSLA261120P00310000 | 看跌 Put | 310.00 | $0.74 | $0.76 | $0.76 | 202 | 6842 | 65.88% | -0.03 | 0.00 | -0.12 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:20:22 |
| TSLA261120C00315000 | 看涨 Call | 315.00 | $83.85 | $87.70 | $84.65 | 2 | 431 | 75.38% | 0.96 | 0.00 | -0.12 | 0.07 | 100 | assumed standard contract | 2026-11-03T14:51:46 |
| TSLA261120P00315000 | 看跌 Put | 315.00 | $0.83 | $0.86 | $0.88 | 109 | 3034 | 63.78% | -0.04 | 0.00 | -0.13 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:30:32 |
| TSLA261120C00320000 | 看涨 Call | 320.00 | $79.35 | $82.15 | $79.40 | 2 | 1761 | 71.04% | 0.96 | 0.00 | -0.13 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:50:50 |
| TSLA261120P00320000 | 看跌 Put | 320.00 | $0.96 | $0.99 | $0.96 | 228 | 5811 | 61.96% | -0.04 | 0.00 | -0.14 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:57:49 |
| TSLA261120C00325000 | 看涨 Call | 325.00 | $74.10 | $76.30 | $74.86 | 32 | 884 | 61.65% | 0.95 | 0.00 | -0.15 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:19:08 |
| TSLA261120P00325000 | 看跌 Put | 325.00 | $1.11 | $1.15 | $1.12 | 414 | 5531 | 60.18% | -0.05 | 0.00 | -0.16 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:54:40 |
| TSLA261120C00330000 | 看涨 Call | 330.00 | $69.75 | $72.25 | $69.70 | 2 | 1533 | 65.02% | 0.94 | 0.00 | -0.16 | 0.10 | 100 | assumed standard contract | 2026-11-03T12:52:41 |
| TSLA261120P00330000 | 看跌 Put | 330.00 | $1.31 | $1.35 | $1.30 | 430 | 8604 | 58.61% | -0.06 | 0.00 | -0.17 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:58:51 |
| TSLA261120C00335000 | 看涨 Call | 335.00 | $63.65 | $67.50 | $65.08 | 17 | 679 | 57.48% | 0.93 | 0.00 | -0.18 | 0.12 | 100 | assumed standard contract | 2026-11-03T12:26:57 |
| TSLA261120P00335000 | 看跌 Put | 335.00 | $1.56 | $1.60 | $1.59 | 353 | 4160 | 57.16% | -0.07 | 0.00 | -0.19 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:50:09 |
| TSLA261120C00337500 | 看涨 Call | 337.50 | $62.55 | $65.05 | $65.20 | 1 | 70 | 61.12% | 0.92 | 0.00 | -0.20 | 0.13 | 100 | assumed standard contract | 2026-11-03T14:24:43 |
| TSLA261120P00337500 | 看跌 Put | 337.50 | $1.71 | $1.76 | $1.85 | 139 | 294 | 56.51% | -0.08 | 0.00 | -0.20 | 0.13 | 100 | assumed standard contract | 2026-11-03T14:26:10 |
| TSLA261120C00340000 | 看涨 Call | 340.00 | $59.45 | $62.75 | $60.15 | 13 | 1106 | 57.62% | 0.92 | 0.00 | -0.21 | 0.13 | 100 | assumed standard contract | 2026-11-03T14:56:53 |
| TSLA261120P00340000 | 看跌 Put | 340.00 | $1.88 | $1.93 | $1.90 | 690 | 5979 | 55.94% | -0.08 | 0.00 | -0.21 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:59:48 |
| TSLA261120C00342500 | 看涨 Call | 342.50 | $57.90 | $60.45 | $70.98 | 0 | 43 | 59.46% | 0.91 | 0.00 | -0.22 | 0.14 | 100 | assumed standard contract | 2026-11-02T12:21:37 |
| TSLA261120P00342500 | 看跌 Put | 342.50 | $2.07 | $2.12 | $2.17 | 82 | 597 | 55.37% | -0.09 | 0.00 | -0.23 | 0.14 | 100 | assumed standard contract | 2026-11-03T14:30:25 |
| TSLA261120C00345000 | 看涨 Call | 345.00 | $54.95 | $57.45 | $57.85 | 20 | 725 | 54.25% | 0.90 | 0.00 | -0.23 | 0.15 | 100 | assumed standard contract | 2026-11-03T14:18:22 |
| TSLA261120P00345000 | 看跌 Put | 345.00 | $2.28 | $2.33 | $2.25 | 197 | 3261 | 54.81% | -0.10 | 0.00 | -0.24 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:59:11 |
| TSLA261120C00347500 | 看涨 Call | 347.50 | $52.45 | $55.70 | $51.41 | 0 | 54 | 54.61% | 0.89 | 0.00 | -0.24 | 0.16 | 100 | assumed standard contract | 2026-10-26T11:39:35 |
| TSLA261120P00347500 | 看跌 Put | 347.50 | $2.52 | $2.57 | $2.48 | 112 | 403 | 54.26% | -0.11 | 0.00 | -0.25 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:58:01 |
| TSLA261120C00350000 | 看涨 Call | 350.00 | $50.05 | $52.85 | $51.00 | 14 | 5876 | 56.16% | 0.88 | 0.00 | -0.26 | 0.17 | 100 | assumed standard contract | 2026-11-03T14:57:10 |
| TSLA261120P00350000 | 看跌 Put | 350.00 | $2.77 | $2.83 | $2.70 | 1421 | 11424 | 53.77% | -0.12 | 0.00 | -0.27 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:57:35 |
| TSLA261120C00352500 | 看涨 Call | 352.50 | $48.05 | $51.20 | $48.35 | 16 | 50 | 53.57% | 0.87 | 0.00 | -0.27 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:42:47 |
| TSLA261120P00352500 | 看跌 Put | 352.50 | $3.05 | $3.15 | $3.11 | 46 | 250 | 53.40% | -0.13 | 0.00 | -0.28 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:59:55 |
| TSLA261120C00355000 | 看涨 Call | 355.00 | $47.00 | $48.60 | $46.10 | 30 | 3248 | 54.92% | 0.86 | 0.00 | -0.29 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:43:17 |
| TSLA261120P00355000 | 看跌 Put | 355.00 | $3.35 | $3.45 | $3.33 | 289 | 4035 | 52.85% | -0.14 | 0.00 | -0.29 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA261120C00357500 | 看涨 Call | 357.50 | $44.00 | $46.85 | $53.78 | 0 | 98 | 53.27% | 0.85 | 0.01 | -0.30 | 0.20 | 100 | assumed standard contract | 2026-11-02T10:19:34 |
| TSLA261120P00357500 | 看跌 Put | 357.50 | $3.70 | $3.80 | $3.87 | 69 | 318 | 52.43% | -0.15 | 0.01 | -0.31 | 0.20 | 100 | assumed standard contract | 2026-11-03T14:59:32 |
| TSLA261120C00360000 | 看涨 Call | 360.00 | $42.25 | $44.70 | $43.30 | 33 | 4879 | 53.57% | 0.83 | 0.01 | -0.32 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:54:00 |
| TSLA261120P00360000 | 看跌 Put | 360.00 | $4.10 | $4.20 | $4.12 | 3264 | 9257 | 52.09% | -0.17 | 0.01 | -0.32 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:59:46 |
| TSLA261120C00362500 | 看涨 Call | 362.50 | $40.60 | $42.60 | $46.69 | 0 | 251 | 53.97% | 0.82 | 0.01 | -0.33 | 0.23 | 100 | assumed standard contract | 2026-11-02T14:33:44 |
| TSLA261120P00362500 | 看跌 Put | 362.50 | $4.50 | $4.65 | $4.74 | 174 | 511 | 51.61% | -0.18 | 0.01 | -0.34 | 0.23 | 100 | assumed standard contract | 2026-11-03T14:57:27 |
| TSLA261120C00365000 | 看涨 Call | 365.00 | $37.70 | $40.50 | $38.93 | 19 | 3017 | 51.55% | 0.81 | 0.01 | -0.35 | 0.24 | 100 | assumed standard contract | 2026-11-03T14:53:08 |
| TSLA261120P00365000 | 看跌 Put | 365.00 | $4.95 | $5.10 | $4.80 | 293 | 2916 | 51.20% | -0.19 | 0.01 | -0.36 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:56:57 |
| TSLA261120C00367500 | 看涨 Call | 367.50 | $35.55 | $38.50 | $37.50 | 20 | 522 | 50.86% | 0.79 | 0.01 | -0.37 | 0.25 | 100 | assumed standard contract | 2026-11-03T13:26:32 |
| TSLA261120P00367500 | 看跌 Put | 367.50 | $5.45 | $5.60 | $5.72 | 270 | 509 | 50.83% | -0.21 | 0.01 | -0.37 | 0.25 | 100 | assumed standard contract | 2026-11-03T14:55:19 |
| TSLA261120C00370000 | 看涨 Call | 370.00 | $34.45 | $35.85 | $35.75 | 213 | 6766 | 50.81% | 0.77 | 0.01 | -0.38 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:57:34 |
| TSLA261120P00370000 | 看跌 Put | 370.00 | $6.00 | $6.10 | $6.09 | 1101 | 5122 | 50.51% | -0.23 | 0.01 | -0.39 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:59:57 |
| TSLA261120C00372500 | 看涨 Call | 372.50 | $31.60 | $34.45 | $33.10 | 3 | 615 | 52.42% | 0.75 | 0.01 | -0.40 | 0.27 | 100 | assumed standard contract | 2026-11-03T12:22:56 |
| TSLA261120P00372500 | 看跌 Put | 372.50 | $6.60 | $6.70 | $6.40 | 96 | 477 | 50.22% | -0.25 | 0.01 | -0.40 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA261120C00375000 | 看涨 Call | 375.00 | $31.25 | $32.45 | $30.35 | 60 | 4464 | 51.78% | 0.74 | 0.01 | -0.41 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:37:27 |
| TSLA261120P00375000 | 看跌 Put | 375.00 | $7.20 | $7.35 | $7.24 | 300 | 3247 | 49.85% | -0.26 | 0.01 | -0.41 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:59:57 |
| TSLA261120C00377500 | 看涨 Call | 377.50 | $27.95 | $30.85 | $29.30 | 3 | 544 | 51.78% | 0.72 | 0.01 | -0.42 | 0.29 | 100 | assumed standard contract | 2026-11-03T12:35:18 |
| TSLA261120P00377500 | 看跌 Put | 377.50 | $7.90 | $8.05 | $7.65 | 199 | 512 | 49.49% | -0.28 | 0.01 | -0.43 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA261120C00380000 | 看涨 Call | 380.00 | $27.50 | $28.45 | $27.10 | 104 | 5659 | 50.03% | 0.70 | 0.01 | -0.44 | 0.30 | 100 | assumed standard contract | 2026-11-03T15:51:34 |
| TSLA261120P00380000 | 看跌 Put | 380.00 | $8.60 | $8.75 | $8.65 | 2845 | 10326 | 49.14% | -0.31 | 0.01 | -0.44 | 0.30 | 100 | assumed standard contract | 2026-11-03T15:59:53 |
| TSLA261120C00382500 | 看涨 Call | 382.50 | $25.60 | $27.25 | $25.00 | 22 | 638 | 50.21% | 0.67 | 0.01 | -0.45 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:42:45 |
| TSLA261120P00382500 | 看跌 Put | 382.50 | $9.40 | $9.55 | $9.25 | 342 | 1575 | 48.87% | -0.33 | 0.01 | -0.45 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:58:01 |
| TSLA261120C00385000 | 看涨 Call | 385.00 | $24.30 | $25.15 | $23.90 | 76 | 3392 | 49.73% | 0.65 | 0.01 | -0.46 | 0.32 | 100 | assumed standard contract | 2026-11-03T15:49:58 |
| TSLA261120P00385000 | 看跌 Put | 385.00 | $10.25 | $10.40 | $10.35 | 711 | 3330 | 48.58% | -0.35 | 0.01 | -0.46 | 0.32 | 100 | assumed standard contract | 2026-11-03T15:51:05 |
| TSLA261120C00390000 | 看涨 Call | 390.00 | $21.20 | $21.90 | $22.00 | 243 | 2272 | 48.99% | 0.61 | 0.01 | -0.47 | 0.33 | 100 | assumed standard contract | 2026-11-03T15:56:30 |
| TSLA261120P00390000 | 看跌 Put | 390.00 | $12.10 | $12.25 | $12.05 | 948 | 5058 | 47.97% | -0.39 | 0.01 | -0.48 | 0.33 | 100 | assumed standard contract | 2026-11-03T15:59:43 |
| TSLA261120C00395000 | 看涨 Call | 395.00 | $18.25 | $18.95 | $18.75 | 1485 | 3391 | 48.33% | 0.56 | 0.01 | -0.48 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:58:27 |
| TSLA261120P00395000 | 看跌 Put | 395.00 | $14.20 | $14.40 | $14.15 | 611 | 2597 | 47.41% | -0.44 | 0.01 | -0.48 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:59:40 |
| TSLA261120C00400000 | 看涨 Call | 400.00 | $15.65 | $15.90 | $15.70 | 2896 | 27092 | 47.22% | 0.51 | 0.01 | -0.48 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:59:53 |
| TSLA261120P00400000 | 看跌 Put | 400.00 | $16.55 | $16.75 | $16.35 | 1271 | 8082 | 46.88% | -0.49 | 0.01 | -0.49 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:58:01 |
| TSLA261120C00405000 | 看涨 Call | 405.00 | $13.25 | $13.40 | $13.55 | 1227 | 4950 | 46.72% | 0.46 | 0.01 | -0.48 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:58:47 |
| TSLA261120P00405000 | 看跌 Put | 405.00 | $19.05 | $19.35 | $18.95 | 394 | 2879 | 46.30% | -0.54 | 0.01 | -0.48 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:59:00 |
| TSLA261120C00410000 | 看涨 Call | 410.00 | $11.10 | $11.30 | $11.30 | 1444 | 5971 | 46.24% | 0.41 | 0.01 | -0.46 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:59:53 |
| TSLA261120P00410000 | 看跌 Put | 410.00 | $21.70 | $22.25 | $22.06 | 1628 | 2167 | 45.57% | -0.59 | 0.01 | -0.47 | 0.33 | 100 | assumed standard contract | 2026-11-03T15:59:59 |
| TSLA261120C00415000 | 看涨 Call | 415.00 | $9.25 | $9.40 | $9.60 | 1316 | 3947 | 45.88% | 0.37 | 0.01 | -0.44 | 0.32 | 100 | assumed standard contract | 2026-11-03T15:59:05 |
| TSLA261120P00415000 | 看跌 Put | 415.00 | $24.60 | $26.80 | $24.90 | 51 | 485 | 44.76% | -0.64 | 0.01 | -0.45 | 0.32 | 100 | assumed standard contract | 2026-11-03T14:11:40 |
| TSLA261120C00420000 | 看涨 Call | 420.00 | $7.65 | $7.75 | $7.67 | 1767 | 9720 | 45.50% | 0.32 | 0.01 | -0.42 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:59:58 |
| TSLA261120P00420000 | 看跌 Put | 420.00 | $27.15 | $28.80 | $28.58 | 14 | 2147 | 43.11% | -0.68 | 0.01 | -0.42 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:54:49 |
| TSLA261120C00425000 | 看涨 Call | 425.00 | $6.25 | $6.35 | $6.40 | 477 | 3709 | 45.32% | 0.28 | 0.01 | -0.39 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:59:26 |
| TSLA261120P00425000 | 看跌 Put | 425.00 | $31.50 | $32.45 | $33.00 | 5 | 2126 | 44.04% | -0.73 | 0.01 | -0.39 | 0.29 | 100 | assumed standard contract | 2026-11-03T14:57:45 |
| TSLA261120C00430000 | 看涨 Call | 430.00 | $5.05 | $5.20 | $5.19 | 1566 | 5511 | 45.15% | 0.24 | 0.01 | -0.35 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:59:53 |
| TSLA261120P00430000 | 看跌 Put | 430.00 | $34.15 | $37.55 | $37.10 | 33 | 1150 | 43.89% | -0.77 | 0.01 | -0.36 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:42:46 |
| TSLA261120C00435000 | 看涨 Call | 435.00 | $4.15 | $4.20 | $4.25 | 697 | 12167 | 45.08% | 0.20 | 0.01 | -0.32 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:58:30 |
| TSLA261120P00435000 | 看跌 Put | 435.00 | $38.35 | $41.45 | $40.57 | 15 | 476 | 43.69% | -0.80 | 0.01 | -0.32 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:29:03 |
| TSLA261120C00440000 | 看涨 Call | 440.00 | $3.30 | $3.40 | $3.35 | 1902 | 6319 | 44.97% | 0.17 | 0.01 | -0.28 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:59:57 |
| TSLA261120P00440000 | 看跌 Put | 440.00 | $40.50 | $44.95 | $42.00 | 5 | 829 | 35.62% | -0.84 | 0.01 | -0.29 | 0.21 | 100 | assumed standard contract | 2026-11-03T11:12:38 |
| TSLA261120C00445000 | 看涨 Call | 445.00 | $2.65 | $2.70 | $2.77 | 346 | 6319 | 44.93% | 0.14 | 0.01 | -0.25 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:58:49 |
| TSLA261120P00445000 | 看跌 Put | 445.00 | $44.90 | $49.95 | $45.23 | 0 | 580 | 36.23% | -0.87 | 0.01 | -0.25 | 0.19 | 100 | assumed standard contract | 2026-11-02T15:30:23 |
| TSLA261120C00450000 | 看涨 Call | 450.00 | $2.11 | $2.16 | $2.14 | 2628 | 10758 | 45.04% | 0.12 | 0.01 | -0.22 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:59:53 |
| TSLA261120P00450000 | 看跌 Put | 450.00 | $51.20 | $54.40 | $53.30 | 54 | 2406 | 41.92% | -0.89 | 0.01 | -0.22 | 0.16 | 100 | assumed standard contract | 2026-11-03T13:37:19 |
| TSLA261120C00455000 | 看涨 Call | 455.00 | $1.69 | $1.73 | $1.64 | 314 | 1963 | 45.15% | 0.10 | 0.00 | -0.19 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:46:37 |
| TSLA261120P00455000 | 看跌 Put | 455.00 | $53.75 | $59.40 | $52.30 | 0 | 238 | 0.00% | -0.91 | 0.00 | -0.19 | 0.14 | 100 | assumed standard contract | 2026-11-02T14:32:53 |
| TSLA261120C00460000 | 看涨 Call | 460.00 | $1.35 | $1.39 | $1.40 | 960 | 3084 | 45.38% | 0.08 | 0.00 | -0.17 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:57:00 |
| TSLA261120P00460000 | 看跌 Put | 460.00 | $58.40 | $65.05 | $60.53 | 1 | 545 | 0.00% | -0.93 | 0.00 | -0.17 | 0.12 | 100 | assumed standard contract | 2026-11-03T11:03:29 |
| TSLA261120C00465000 | 看涨 Call | 465.00 | $1.08 | $1.11 | $1.09 | 196 | 1770 | 45.65% | 0.07 | 0.00 | -0.14 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:54:47 |
| TSLA261120P00465000 | 看跌 Put | 465.00 | $63.20 | $70.00 | $65.33 | 5 | 52 | 0.00% | -0.94 | 0.00 | -0.15 | 0.10 | 100 | assumed standard contract | 2026-11-03T10:34:34 |
| TSLA261120C00470000 | 看涨 Call | 470.00 | $0.87 | $0.90 | $0.91 | 661 | 4888 | 45.98% | 0.06 | 0.00 | -0.13 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:58:37 |
| TSLA261120P00470000 | 看跌 Put | 470.00 | $68.00 | $74.60 | $63.25 | 0 | 215 | 0.00% | -0.95 | 0.00 | -0.13 | 0.08 | 100 | assumed standard contract | 2026-11-02T12:47:46 |
| TSLA261120C00475000 | 看涨 Call | 475.00 | $0.71 | $0.74 | $0.73 | 322 | 2326 | 46.47% | 0.05 | 0.00 | -0.11 | 0.09 | 100 | assumed standard contract | 2026-11-03T15:24:36 |
| TSLA261120P00475000 | 看跌 Put | 475.00 | $72.90 | $79.45 | $70.18 | 0 | 689 | 0.00% | -0.96 | 0.00 | -0.11 | 0.07 | 100 | assumed standard contract | 2026-10-27T11:25:24 |
| TSLA261120C00480000 | 看涨 Call | 480.00 | $0.59 | $0.61 | $0.61 | 136 | 3724 | 47.11% | 0.04 | 0.00 | -0.10 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA261120P00480000 | 看跌 Put | 480.00 | $77.80 | $84.35 | $68.25 | 0 | 150 | 0.00% | -0.97 | 0.00 | -0.10 | 0.05 | 100 | assumed standard contract | 2026-11-02T10:42:40 |
| TSLA261120C00485000 | 看涨 Call | 485.00 | $0.49 | $0.52 | $0.50 | 136 | 892 | 47.72% | 0.03 | 0.00 | -0.09 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:45:57 |
| TSLA261120P00485000 | 看跌 Put | 485.00 | $82.75 | $89.35 | $106.15 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.09 | 0.04 | 100 | assumed standard contract | 2026-10-22T15:57:03 |