TSLA · 2026-12-18
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 2026-12-18；共 304 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA261218C00005000 | 看涨 Call | 5.00 | $392.75 | $397.60 | $393.54 | 21 | 11029 | 842.75% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:04:08 |
| TSLA261218P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.01 | 5 | 9967 | 374.99% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:17:13 |
| TSLA261218C00010000 | 看涨 Call | 10.00 | $384.70 | $392.65 | $391.93 | 0 | 601 | 467.96% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T09:38:20 |
| TSLA261218P00010000 | 看跌 Put | 10.00 | $0.00 | $0.01 | $0.01 | 0 | 17199 | 310.57% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T10:03:27 |
| TSLA261218C00015000 | 看涨 Call | 15.00 | $379.90 | $387.65 | $338.01 | 0 | 130 | 419.63% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T13:32:42 |
| TSLA261218P00015000 | 看跌 Put | 15.00 | $0.00 | $0.01 | $0.01 | 0 | 1309 | 274.27% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T12:28:05 |
| TSLA261218C00020000 | 看涨 Call | 20.00 | $375.30 | $382.70 | $378.37 | 10 | 364 | 400.40% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:05:34 |
| TSLA261218P00020000 | 看跌 Put | 20.00 | $0.00 | $0.01 | $0.01 | 0 | 2258 | 249.06% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-19T11:36:14 |
| TSLA261218C00025000 | 看涨 Call | 25.00 | $370.25 | $377.75 | $297.62 | 0 | 1618 | 364.53% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-23T12:53:35 |
| TSLA261218P00025000 | 看跌 Put | 25.00 | $0.00 | $0.02 | $0.01 | 0 | 1788 | 241.32% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-31T13:16:31 |
| TSLA261218C00030000 | 看涨 Call | 30.00 | $365.25 | $372.75 | $317.20 | 0 | 69 | 335.91% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-30T09:45:52 |
| TSLA261218P00030000 | 看跌 Put | 30.00 | $0.00 | $0.02 | $0.01 | 0 | 2818 | 224.91% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T12:49:40 |
| TSLA261218C00035000 | 看涨 Call | 35.00 | $360.30 | $367.80 | $357.95 | 0 | 93 | 316.20% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-10T09:52:53 |
| TSLA261218P00035000 | 看跌 Put | 35.00 | $0.00 | $0.02 | $0.02 | 0 | 944 | 211.16% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T11:13:12 |
| TSLA261218C00040000 | 看涨 Call | 40.00 | $355.50 | $362.80 | $340.21 | 0 | 8 | 302.96% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-05T13:39:50 |
| TSLA261218P00040000 | 看跌 Put | 40.00 | $0.00 | $0.02 | $0.01 | 4 | 3056 | 199.35% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:57:56 |
| TSLA261218C00045000 | 看涨 Call | 45.00 | $350.05 | $357.85 | $312.80 | 0 | 19 | 277.76% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-01T09:36:06 |
| TSLA261218P00045000 | 看跌 Put | 45.00 | $0.00 | $0.02 | $0.01 | 2 | 4796 | 189.00% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T09:58:04 |
| TSLA261218C00050000 | 看涨 Call | 50.00 | $346.15 | $352.85 | $357.00 | 0 | 761 | 288.16% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T13:44:26 |
| TSLA261218P00050000 | 看跌 Put | 50.00 | $0.00 | $0.03 | $0.01 | 2 | 2770 | 185.29% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T12:40:54 |
| TSLA261218C00075000 | 看涨 Call | 75.00 | $321.10 | $328.00 | $285.48 | 0 | 858 | 227.48% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-28T13:56:24 |
| TSLA261218P00075000 | 看跌 Put | 75.00 | $0.00 | $0.01 | $0.02 | 24 | 3193 | 137.94% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:15:50 |
| TSLA261218C00080000 | 看涨 Call | 80.00 | $316.15 | $323.05 | $315.02 | 0 | 1066 | 219.60% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T11:59:53 |
| TSLA261218P00080000 | 看跌 Put | 80.00 | $0.00 | $0.03 | $0.01 | 66 | 2084 | 143.46% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:23:47 |
| TSLA261218C00085000 | 看涨 Call | 85.00 | $310.80 | $318.10 | $289.10 | 0 | 338 | 204.30% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-25T13:55:35 |
| TSLA261218P00085000 | 看跌 Put | 85.00 | $0.00 | $0.03 | $0.04 | 0 | 846 | 138.12% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-13T15:22:32 |
| TSLA261218C00090000 | 看涨 Call | 90.00 | $305.75 | $313.10 | $218.99 | 0 | 570 | 194.59% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-30T09:50:40 |
| TSLA261218P00090000 | 看跌 Put | 90.00 | $0.01 | $0.04 | $0.03 | 0 | 737 | 138.63% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-26T10:12:00 |
| TSLA261218C00095000 | 看涨 Call | 95.00 | $300.85 | $308.15 | $259.00 | 0 | 202 | 189.62% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-30T14:59:10 |
| TSLA261218P00095000 | 看跌 Put | 95.00 | $0.00 | $0.04 | $0.05 | 0 | 969 | 131.32% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-23T15:16:40 |
| TSLA261218C00100000 | 看涨 Call | 100.00 | $296.45 | $303.20 | $302.17 | 0 | 1585 | 193.30% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-28T14:14:17 |
| TSLA261218P00100000 | 看跌 Put | 100.00 | $0.02 | $0.04 | $0.03 | 3 | 9166 | 130.99% | -0.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T11:02:48 |
| TSLA261218C00105000 | 看涨 Call | 105.00 | $291.50 | $298.20 | $268.05 | 0 | 4913 | 186.62% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-07-20T15:08:30 |
| TSLA261218P00105000 | 看跌 Put | 105.00 | $0.01 | $0.05 | $0.04 | 0 | 2092 | 126.49% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-26T10:40:22 |
| TSLA261218C00110000 | 看涨 Call | 110.00 | $286.50 | $293.25 | $199.97 | 0 | 303 | 180.27% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-07-27T13:19:39 |
| TSLA261218P00110000 | 看跌 Put | 110.00 | $0.02 | $0.05 | $0.04 | 0 | 3407 | 123.82% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-30T10:15:06 |
| TSLA261218C00115000 | 看涨 Call | 115.00 | $281.55 | $288.30 | $270.95 | 0 | 116 | 174.92% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-07-17T12:09:20 |
| TSLA261218P00115000 | 看跌 Put | 115.00 | $0.02 | $0.06 | $0.05 | 3 | 1364 | 121.02% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T15:44:13 |
| TSLA261218C00120000 | 看涨 Call | 120.00 | $276.60 | $283.30 | $281.02 | 0 | 473 | 169.13% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T12:33:05 |
| TSLA261218P00120000 | 看跌 Put | 120.00 | $0.02 | $0.06 | $0.03 | 3 | 4656 | 117.02% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:11:37 |
| TSLA261218C00125000 | 看涨 Call | 125.00 | $271.65 | $278.35 | $261.80 | 0 | 557 | 164.24% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-21T10:15:23 |
| TSLA261218P00125000 | 看跌 Put | 125.00 | $0.04 | $0.07 | $0.05 | 0 | 2129 | 116.48% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-28T11:14:51 |
| TSLA261218C00130000 | 看涨 Call | 130.00 | $266.05 | $273.40 | $270.35 | 3 | 247 | 150.49% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:22:32 |
| TSLA261218P00130000 | 看跌 Put | 130.00 | $0.04 | $0.08 | $0.06 | 0 | 5318 | 113.61% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:29:47 |
| TSLA261218C00135000 | 看涨 Call | 135.00 | $261.70 | $268.40 | $248.40 | 0 | 320 | 153.80% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-12T09:30:04 |
| TSLA261218P00135000 | 看跌 Put | 135.00 | $0.05 | $0.09 | $0.08 | 0 | 1355 | 111.56% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-02T12:28:39 |
| TSLA261218C00140000 | 看涨 Call | 140.00 | $256.75 | $263.45 | $258.95 | 0 | 589 | 149.48% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T10:29:02 |
| TSLA261218P00140000 | 看跌 Put | 140.00 | $0.06 | $0.10 | $0.07 | 5 | 2051 | 109.40% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:44:21 |
| TSLA261218C00145000 | 看涨 Call | 145.00 | $251.80 | $258.50 | $257.81 | 1 | 321 | 145.29% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:41:55 |
| TSLA261218P00145000 | 看跌 Put | 145.00 | $0.08 | $0.11 | $0.11 | 0 | 793 | 107.74% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-28T12:12:28 |
| TSLA261218C00150000 | 看涨 Call | 150.00 | $247.90 | $253.55 | $252.35 | 1 | 1971 | 151.19% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-11-03T10:51:42 |
| TSLA261218P00150000 | 看跌 Put | 150.00 | $0.09 | $0.13 | $0.11 | 170 | 5862 | 105.92% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:56:15 |
| TSLA261218C00155000 | 看涨 Call | 155.00 | $241.85 | $248.60 | $252.60 | 0 | 458 | 136.79% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-27T12:34:19 |
| TSLA261218P00155000 | 看跌 Put | 155.00 | $0.11 | $0.14 | $0.12 | 10 | 2365 | 103.95% | -0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:29:48 |
| TSLA261218C00160000 | 看涨 Call | 160.00 | $236.90 | $243.65 | $244.30 | 0 | 585 | 132.99% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-28T15:53:00 |
| TSLA261218P00160000 | 看跌 Put | 160.00 | $0.12 | $0.15 | $0.15 | 1 | 4685 | 101.50% | -0.00 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T11:46:23 |
| TSLA261218C00165000 | 看涨 Call | 165.00 | $231.95 | $238.70 | $239.87 | 0 | 781 | 129.30% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-28T15:13:16 |
| TSLA261218P00165000 | 看跌 Put | 165.00 | $0.14 | $0.18 | $0.16 | 0 | 2357 | 100.14% | -0.00 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:14:04 |
| TSLA261218C00170000 | 看涨 Call | 170.00 | $227.00 | $233.75 | $234.35 | 0 | 840 | 125.70% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-28T15:53:00 |
| TSLA261218P00170000 | 看跌 Put | 170.00 | $0.16 | $0.20 | $0.16 | 0 | 1713 | 98.26% | -0.00 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-02T14:50:23 |
| TSLA261218C00175000 | 看涨 Call | 175.00 | $222.05 | $228.80 | $228.00 | 1 | 1192 | 122.20% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T09:58:11 |
| TSLA261218P00175000 | 看跌 Put | 175.00 | $0.19 | $0.21 | $0.20 | 11 | 1807 | 96.27% | -0.00 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:54:23 |
| TSLA261218C00180000 | 看涨 Call | 180.00 | $217.10 | $223.85 | $234.81 | 0 | 1479 | 118.78% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T10:56:50 |
| TSLA261218P00180000 | 看跌 Put | 180.00 | $0.21 | $0.25 | $0.25 | 4 | 4726 | 94.77% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:47:36 |
| TSLA261218C00185000 | 看涨 Call | 185.00 | $213.40 | $218.90 | $219.25 | 1 | 553 | 124.53% | 0.99 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T10:09:48 |
| TSLA261218P00185000 | 看跌 Put | 185.00 | $0.24 | $0.28 | $0.26 | 6 | 5252 | 93.13% | -0.01 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:35:15 |
| TSLA261218C00190000 | 看涨 Call | 190.00 | $207.20 | $213.95 | $213.02 | 0 | 678 | 110.96% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-10-27T10:12:58 |
| TSLA261218P00190000 | 看跌 Put | 190.00 | $0.27 | $0.30 | $0.23 | 0 | 2801 | 91.22% | -0.01 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-11-02T10:37:07 |
| TSLA261218C00195000 | 看涨 Call | 195.00 | $202.30 | $209.00 | $166.49 | 0 | 394 | 109.38% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-10-16T11:20:14 |
| TSLA261218P00195000 | 看跌 Put | 195.00 | $0.30 | $0.34 | $0.32 | 1 | 1115 | 89.60% | -0.01 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:46:46 |
| TSLA261218C00200000 | 看涨 Call | 200.00 | $197.95 | $204.05 | $205.37 | 0 | 3780 | 110.36% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-11-02T15:03:00 |
| TSLA261218P00200000 | 看跌 Put | 200.00 | $0.33 | $0.37 | $0.35 | 6 | 13023 | 87.68% | -0.01 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:45:33 |
| TSLA261218C00205000 | 看涨 Call | 205.00 | $192.40 | $196.00 | $198.54 | 1 | 222 | 0.00% | 0.99 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:55:12 |
| TSLA261218P00205000 | 看跌 Put | 205.00 | $0.36 | $0.40 | $0.33 | 0 | 1705 | 85.76% | -0.01 | 0.00 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-10-30T12:13:33 |
| TSLA261218C00210000 | 看涨 Call | 210.00 | $188.05 | $194.20 | $193.53 | 10 | 699 | 104.29% | 0.99 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:11:06 |
| TSLA261218P00210000 | 看跌 Put | 210.00 | $0.40 | $0.44 | $0.41 | 18 | 1591 | 84.13% | -0.01 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-03T11:36:34 |
| TSLA261218C00215000 | 看涨 Call | 215.00 | $183.85 | $189.25 | $188.30 | 1 | 1077 | 105.27% | 0.99 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:58:33 |
| TSLA261218P00215000 | 看跌 Put | 215.00 | $0.43 | $0.48 | $0.42 | 0 | 2040 | 82.25% | -0.01 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-11-02T15:58:53 |
| TSLA261218C00220000 | 看涨 Call | 220.00 | $177.60 | $184.35 | $193.00 | 0 | 2129 | 95.23% | 0.99 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-02T12:19:55 |
| TSLA261218P00220000 | 看跌 Put | 220.00 | $0.47 | $0.52 | $0.50 | 3 | 3916 | 80.41% | -0.01 | 0.00 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:42:56 |
| TSLA261218C00225000 | 看涨 Call | 225.00 | $173.95 | $178.55 | $174.63 | 2 | 825 | 94.89% | 0.99 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:47:38 |
| TSLA261218P00225000 | 看跌 Put | 225.00 | $0.52 | $0.56 | $0.49 | 0 | 3071 | 78.69% | -0.01 | 0.00 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-11-02T15:47:00 |
| TSLA261218C00230000 | 看涨 Call | 230.00 | $168.40 | $174.25 | $169.70 | 0 | 1418 | 92.23% | 0.99 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-10-30T15:30:12 |
| TSLA261218P00230000 | 看跌 Put | 230.00 | $0.56 | $0.60 | $0.52 | 0 | 3224 | 76.81% | -0.01 | 0.00 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-11-02T15:55:17 |
| TSLA261218C00235000 | 看涨 Call | 235.00 | $162.80 | $169.55 | $179.21 | 0 | 1097 | 87.26% | 0.98 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-02T10:44:45 |
| TSLA261218P00235000 | 看跌 Put | 235.00 | $0.61 | $0.65 | $0.68 | 4 | 1854 | 75.09% | -0.02 | 0.00 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-11-03T12:35:06 |
| TSLA261218C00240000 | 看涨 Call | 240.00 | $157.85 | $164.65 | $171.59 | 0 | 1700 | 84.76% | 0.98 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-02T09:36:40 |
| TSLA261218P00240000 | 看跌 Put | 240.00 | $0.66 | $0.71 | $0.68 | 10 | 3747 | 73.40% | -0.02 | 0.00 | -0.05 | 0.06 | 100 | assumed standard contract | 2026-11-03T11:36:30 |
| TSLA261218C00245000 | 看涨 Call | 245.00 | $152.95 | $159.70 | $168.00 | 0 | 709 | 82.27% | 0.98 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-02T10:30:00 |
| TSLA261218P00245000 | 看跌 Put | 245.00 | $0.72 | $0.76 | $0.74 | 5 | 4114 | 71.66% | -0.02 | 0.00 | -0.05 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:27:42 |
| TSLA261218C00250000 | 看涨 Call | 250.00 | $149.40 | $153.85 | $150.31 | 5 | 2374 | 81.86% | 0.98 | 0.00 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:22:46 |
| TSLA261218P00250000 | 看跌 Put | 250.00 | $0.77 | $0.82 | $0.80 | 389 | 10295 | 69.88% | -0.02 | 0.00 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:42:48 |
| TSLA261218C00255000 | 看涨 Call | 255.00 | $143.25 | $149.70 | $151.75 | 0 | 7 | 77.37% | 0.98 | 0.00 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-11-02T14:31:39 |
| TSLA261218P00255000 | 看跌 Put | 255.00 | $0.84 | $0.89 | $0.90 | 11 | 409 | 68.27% | -0.02 | 0.00 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-11-03T13:46:06 |
| TSLA261218C00260000 | 看涨 Call | 260.00 | $138.75 | $142.80 | $142.10 | 13 | 2710 | 67.12% | 0.98 | 0.00 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA261218P00260000 | 看跌 Put | 260.00 | $0.91 | $0.96 | $0.96 | 30 | 9669 | 66.64% | -0.02 | 0.00 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-11-03T13:52:44 |
| TSLA261218C00265000 | 看涨 Call | 265.00 | $134.35 | $139.80 | $131.24 | 0 | 33 | 76.04% | 0.97 | 0.00 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-10-26T10:36:26 |
| TSLA261218P00265000 | 看跌 Put | 265.00 | $0.99 | $1.04 | $1.04 | 2 | 619 | 65.03% | -0.03 | 0.00 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-11-03T14:12:30 |
| TSLA261218C00270000 | 看涨 Call | 270.00 | $130.00 | $132.90 | $131.46 | 9 | 1605 | 68.08% | 0.97 | 0.00 | -0.04 | 0.10 | 100 | assumed standard contract | 2026-11-03T14:25:59 |
| TSLA261218P00270000 | 看跌 Put | 270.00 | $1.08 | $1.13 | $1.11 | 252 | 10921 | 63.42% | -0.03 | 0.00 | -0.07 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:48:55 |
| TSLA261218C00275000 | 看涨 Call | 275.00 | $124.45 | $129.60 | $132.35 | 0 | 230 | 69.61% | 0.97 | 0.00 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-10-27T11:44:30 |
| TSLA261218P00275000 | 看跌 Put | 275.00 | $1.18 | $1.23 | $1.23 | 24 | 4093 | 61.89% | -0.03 | 0.00 | -0.07 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:11:59 |
| TSLA261218C00280000 | 看涨 Call | 280.00 | $120.15 | $122.85 | $122.46 | 1 | 1589 | 62.72% | 0.96 | 0.00 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:55:21 |
| TSLA261218P00280000 | 看跌 Put | 280.00 | $1.29 | $1.34 | $1.32 | 782 | 10917 | 60.38% | -0.04 | 0.00 | -0.08 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:52:38 |
| TSLA261218C00285000 | 看涨 Call | 285.00 | $115.35 | $118.85 | $121.41 | 0 | 101 | 64.25% | 0.96 | 0.00 | -0.06 | 0.13 | 100 | assumed standard contract | 2026-10-27T11:20:18 |
| TSLA261218P00285000 | 看跌 Put | 285.00 | $1.42 | $1.48 | $1.47 | 8 | 1532 | 59.00% | -0.04 | 0.00 | -0.08 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:46:00 |
| TSLA261218C00290000 | 看涨 Call | 290.00 | $110.75 | $114.10 | $112.37 | 2 | 2142 | 63.42% | 0.95 | 0.00 | -0.07 | 0.14 | 100 | assumed standard contract | 2026-11-03T13:55:30 |
| TSLA261218P00290000 | 看跌 Put | 290.00 | $1.58 | $1.64 | $1.69 | 475 | 10654 | 57.72% | -0.05 | 0.00 | -0.09 | 0.14 | 100 | assumed standard contract | 2026-11-03T14:53:43 |
| TSLA261218C00295000 | 看涨 Call | 295.00 | $104.95 | $108.90 | $107.61 | 1 | 125 | 57.41% | 0.95 | 0.00 | -0.07 | 0.15 | 100 | assumed standard contract | 2026-11-03T13:12:46 |
| TSLA261218P00295000 | 看跌 Put | 295.00 | $1.76 | $1.82 | $1.78 | 229 | 2880 | 56.47% | -0.05 | 0.00 | -0.09 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:57:49 |
| TSLA261218C00300000 | 看涨 Call | 300.00 | $100.90 | $103.00 | $101.70 | 45 | 5307 | 54.81% | 0.94 | 0.00 | -0.08 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:48:46 |
| TSLA261218P00300000 | 看跌 Put | 300.00 | $1.97 | $2.04 | $2.00 | 4768 | 14952 | 55.32% | -0.06 | 0.00 | -0.10 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:47:19 |
| TSLA261218C00305000 | 看涨 Call | 305.00 | $95.25 | $99.25 | $101.01 | 1 | 514 | 53.90% | 0.94 | 0.00 | -0.09 | 0.18 | 100 | assumed standard contract | 2026-11-03T09:33:57 |
| TSLA261218P00305000 | 看跌 Put | 305.00 | $2.22 | $2.29 | $2.29 | 65 | 1692 | 54.22% | -0.07 | 0.00 | -0.11 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:42:07 |
| TSLA261218C00310000 | 看涨 Call | 310.00 | $91.50 | $93.65 | $95.05 | 17 | 2231 | 52.94% | 0.93 | 0.00 | -0.10 | 0.19 | 100 | assumed standard contract | 2026-11-03T14:20:23 |
| TSLA261218P00310000 | 看跌 Put | 310.00 | $2.51 | $2.59 | $2.63 | 392 | 4028 | 53.20% | -0.07 | 0.00 | -0.11 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:43:48 |
| TSLA261218C00315000 | 看涨 Call | 315.00 | $87.15 | $89.90 | $87.38 | 2 | 382 | 54.72% | 0.92 | 0.00 | -0.11 | 0.21 | 100 | assumed standard contract | 2026-11-03T12:36:29 |
| TSLA261218P00315000 | 看跌 Put | 315.00 | $2.85 | $2.93 | $2.80 | 163 | 5281 | 52.26% | -0.08 | 0.00 | -0.12 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:57:47 |
| TSLA261218C00320000 | 看涨 Call | 320.00 | $82.20 | $85.30 | $87.05 | 1 | 2272 | 52.82% | 0.91 | 0.00 | -0.12 | 0.23 | 100 | assumed standard contract | 2026-11-03T10:15:40 |
| TSLA261218P00320000 | 看跌 Put | 320.00 | $3.20 | $3.35 | $3.24 | 173 | 7741 | 51.35% | -0.09 | 0.00 | -0.13 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:57:47 |
| TSLA261218C00325000 | 看涨 Call | 325.00 | $78.35 | $80.75 | $79.41 | 15 | 787 | 53.08% | 0.90 | 0.00 | -0.13 | 0.25 | 100 | assumed standard contract | 2026-11-03T13:20:11 |
| TSLA261218P00325000 | 看跌 Put | 325.00 | $3.70 | $3.80 | $3.70 | 119 | 3276 | 50.60% | -0.10 | 0.00 | -0.14 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:58:54 |
| TSLA261218C00330000 | 看涨 Call | 330.00 | $73.70 | $75.35 | $75.50 | 27 | 5426 | 50.06% | 0.88 | 0.00 | -0.14 | 0.28 | 100 | assumed standard contract | 2026-11-03T13:54:37 |
| TSLA261218P00330000 | 看跌 Put | 330.00 | $4.20 | $4.35 | $4.21 | 1453 | 7374 | 49.82% | -0.12 | 0.00 | -0.15 | 0.28 | 100 | assumed standard contract | 2026-11-03T15:58:54 |
| TSLA261218C00335000 | 看涨 Call | 335.00 | $68.25 | $71.20 | $71.65 | 25 | 593 | 47.85% | 0.87 | 0.00 | -0.15 | 0.30 | 100 | assumed standard contract | 2026-11-03T12:01:12 |
| TSLA261218P00335000 | 看跌 Put | 335.00 | $4.85 | $5.00 | $5.00 | 106 | 2521 | 49.16% | -0.13 | 0.00 | -0.16 | 0.30 | 100 | assumed standard contract | 2026-11-03T15:16:07 |
| TSLA261218C00340000 | 看涨 Call | 340.00 | $65.40 | $67.40 | $65.40 | 39 | 2373 | 50.24% | 0.85 | 0.00 | -0.16 | 0.32 | 100 | assumed standard contract | 2026-11-03T15:54:42 |
| TSLA261218P00340000 | 看跌 Put | 340.00 | $5.55 | $5.70 | $5.48 | 325 | 7983 | 48.58% | -0.15 | 0.00 | -0.17 | 0.33 | 100 | assumed standard contract | 2026-11-03T15:57:50 |
| TSLA261218C00345000 | 看涨 Call | 345.00 | $61.15 | $63.25 | $63.45 | 4 | 674 | 49.45% | 0.83 | 0.00 | -0.17 | 0.35 | 100 | assumed standard contract | 2026-11-03T11:21:46 |
| TSLA261218P00345000 | 看跌 Put | 345.00 | $6.35 | $6.50 | $6.45 | 145 | 1803 | 47.90% | -0.17 | 0.00 | -0.18 | 0.35 | 100 | assumed standard contract | 2026-11-03T15:59:58 |
| TSLA261218C00350000 | 看涨 Call | 350.00 | $56.80 | $58.40 | $57.00 | 30 | 7103 | 47.38% | 0.81 | 0.00 | -0.19 | 0.38 | 100 | assumed standard contract | 2026-11-03T12:33:46 |
| TSLA261218P00350000 | 看跌 Put | 350.00 | $7.25 | $7.40 | $7.30 | 701 | 13947 | 47.39% | -0.19 | 0.00 | -0.20 | 0.38 | 100 | assumed standard contract | 2026-11-03T15:59:30 |
| TSLA261218C00355000 | 看涨 Call | 355.00 | $53.15 | $54.60 | $52.40 | 51 | 909 | 47.43% | 0.79 | 0.00 | -0.20 | 0.40 | 100 | assumed standard contract | 2026-11-03T12:57:50 |
| TSLA261218P00355000 | 看跌 Put | 355.00 | $8.30 | $8.45 | $8.25 | 112 | 2361 | 46.92% | -0.21 | 0.00 | -0.21 | 0.40 | 100 | assumed standard contract | 2026-11-03T15:58:12 |
| TSLA261218C00360000 | 看涨 Call | 360.00 | $48.90 | $50.70 | $50.05 | 373 | 3970 | 46.33% | 0.77 | 0.00 | -0.21 | 0.43 | 100 | assumed standard contract | 2026-11-03T15:54:21 |
| TSLA261218P00360000 | 看跌 Put | 360.00 | $9.45 | $9.65 | $9.40 | 715 | 9158 | 46.44% | -0.23 | 0.00 | -0.22 | 0.43 | 100 | assumed standard contract | 2026-11-03T15:59:14 |
| TSLA261218C00365000 | 看涨 Call | 365.00 | $44.55 | $47.50 | $45.35 | 11 | 2064 | 45.70% | 0.74 | 0.01 | -0.22 | 0.45 | 100 | assumed standard contract | 2026-11-03T15:47:34 |
| TSLA261218P00365000 | 看跌 Put | 365.00 | $10.75 | $10.90 | $10.55 | 230 | 2753 | 46.01% | -0.26 | 0.01 | -0.23 | 0.45 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA261218C00370000 | 看涨 Call | 370.00 | $42.00 | $43.50 | $41.50 | 18 | 3948 | 45.88% | 0.72 | 0.01 | -0.23 | 0.47 | 100 | assumed standard contract | 2026-11-03T15:42:45 |
| TSLA261218P00370000 | 看跌 Put | 370.00 | $12.15 | $12.35 | $12.01 | 227 | 5634 | 45.58% | -0.28 | 0.01 | -0.24 | 0.47 | 100 | assumed standard contract | 2026-11-03T15:57:47 |
| TSLA261218C00375000 | 看涨 Call | 375.00 | $38.45 | $40.05 | $39.50 | 572 | 2340 | 45.28% | 0.69 | 0.01 | -0.24 | 0.49 | 100 | assumed standard contract | 2026-11-03T15:54:40 |
| TSLA261218P00375000 | 看跌 Put | 375.00 | $13.75 | $13.95 | $13.50 | 342 | 3038 | 45.22% | -0.31 | 0.01 | -0.25 | 0.50 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA261218C00380000 | 看涨 Call | 380.00 | $35.80 | $36.60 | $36.25 | 205 | 7259 | 45.30% | 0.66 | 0.01 | -0.25 | 0.51 | 100 | assumed standard contract | 2026-11-03T15:57:45 |
| TSLA261218P00380000 | 看跌 Put | 380.00 | $15.50 | $15.70 | $15.65 | 536 | 8094 | 44.88% | -0.34 | 0.01 | -0.26 | 0.51 | 100 | assumed standard contract | 2026-11-03T15:59:37 |
| TSLA261218C00385000 | 看涨 Call | 385.00 | $32.75 | $33.50 | $32.95 | 147 | 2088 | 44.97% | 0.63 | 0.01 | -0.26 | 0.53 | 100 | assumed standard contract | 2026-11-03T15:54:40 |
| TSLA261218P00385000 | 看跌 Put | 385.00 | $17.40 | $17.60 | $17.60 | 144 | 1483 | 44.54% | -0.37 | 0.01 | -0.26 | 0.53 | 100 | assumed standard contract | 2026-11-03T15:50:10 |
| TSLA261218C00390000 | 看涨 Call | 390.00 | $29.80 | $30.65 | $30.02 | 245 | 3920 | 44.73% | 0.60 | 0.01 | -0.26 | 0.54 | 100 | assumed standard contract | 2026-11-03T15:54:43 |
| TSLA261218P00390000 | 看跌 Put | 390.00 | $19.45 | $19.70 | $19.55 | 325 | 7755 | 44.18% | -0.40 | 0.01 | -0.27 | 0.54 | 100 | assumed standard contract | 2026-11-03T15:59:37 |
| TSLA261218C00395000 | 看涨 Call | 395.00 | $27.15 | $27.60 | $27.62 | 92 | 2617 | 44.21% | 0.57 | 0.01 | -0.26 | 0.55 | 100 | assumed standard contract | 2026-11-03T15:59:11 |
| TSLA261218P00395000 | 看跌 Put | 395.00 | $21.65 | $21.95 | $21.60 | 83 | 1567 | 43.86% | -0.44 | 0.01 | -0.27 | 0.55 | 100 | assumed standard contract | 2026-11-03T15:59:15 |
| TSLA261218C00400000 | 看涨 Call | 400.00 | $24.45 | $24.80 | $24.65 | 964 | 12593 | 43.64% | 0.54 | 0.01 | -0.27 | 0.56 | 100 | assumed standard contract | 2026-11-03T15:59:46 |
| TSLA261218P00400000 | 看跌 Put | 400.00 | $24.05 | $24.30 | $24.13 | 364 | 7408 | 43.56% | -0.47 | 0.01 | -0.27 | 0.56 | 100 | assumed standard contract | 2026-11-03T15:59:50 |
| TSLA261218C00405000 | 看涨 Call | 405.00 | $21.90 | $22.30 | $21.80 | 711 | 2233 | 43.36% | 0.50 | 0.01 | -0.27 | 0.56 | 100 | assumed standard contract | 2026-11-03T15:51:22 |
| TSLA261218P00405000 | 看跌 Put | 405.00 | $26.20 | $27.00 | $26.25 | 111 | 830 | 43.03% | -0.50 | 0.01 | -0.27 | 0.56 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA261218C00410000 | 看涨 Call | 410.00 | $19.65 | $20.05 | $20.30 | 460 | 5181 | 43.12% | 0.47 | 0.01 | -0.26 | 0.56 | 100 | assumed standard contract | 2026-11-03T15:59:05 |
| TSLA261218P00410000 | 看跌 Put | 410.00 | $29.00 | $30.05 | $28.64 | 186 | 4080 | 43.09% | -0.54 | 0.01 | -0.27 | 0.55 | 100 | assumed standard contract | 2026-11-03T15:55:21 |
| TSLA261218C00415000 | 看涨 Call | 415.00 | $17.70 | $17.95 | $17.50 | 466 | 1529 | 42.87% | 0.44 | 0.01 | -0.26 | 0.55 | 100 | assumed standard contract | 2026-11-03T15:50:45 |
| TSLA261218P00415000 | 看跌 Put | 415.00 | $31.90 | $32.60 | $32.00 | 24 | 476 | 42.46% | -0.57 | 0.01 | -0.26 | 0.55 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA261218C00420000 | 看涨 Call | 420.00 | $15.85 | $16.05 | $15.95 | 876 | 7859 | 42.70% | 0.41 | 0.01 | -0.25 | 0.54 | 100 | assumed standard contract | 2026-11-03T15:59:58 |
| TSLA261218P00420000 | 看跌 Put | 420.00 | $34.75 | $35.75 | $35.00 | 53 | 2440 | 42.03% | -0.60 | 0.01 | -0.26 | 0.54 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA261218C00425000 | 看涨 Call | 425.00 | $14.05 | $14.30 | $14.30 | 233 | 3189 | 42.53% | 0.38 | 0.01 | -0.25 | 0.53 | 100 | assumed standard contract | 2026-11-03T15:59:15 |
| TSLA261218P00425000 | 看跌 Put | 425.00 | $38.20 | $39.40 | $38.85 | 27 | 617 | 42.49% | -0.63 | 0.01 | -0.25 | 0.53 | 100 | assumed standard contract | 2026-11-03T15:53:21 |
| TSLA261218C00430000 | 看涨 Call | 430.00 | $12.45 | $12.65 | $12.95 | 495 | 7037 | 42.32% | 0.35 | 0.01 | -0.24 | 0.52 | 100 | assumed standard contract | 2026-11-03T15:55:56 |
| TSLA261218P00430000 | 看跌 Put | 430.00 | $41.55 | $43.70 | $41.60 | 22 | 6626 | 43.13% | -0.66 | 0.01 | -0.24 | 0.51 | 100 | assumed standard contract | 2026-11-03T15:57:23 |
| TSLA261218C00435000 | 看涨 Call | 435.00 | $11.00 | $11.20 | $10.85 | 118 | 7092 | 42.19% | 0.32 | 0.01 | -0.23 | 0.50 | 100 | assumed standard contract | 2026-11-03T15:46:00 |
| TSLA261218P00435000 | 看跌 Put | 435.00 | $44.90 | $46.50 | $46.45 | 25 | 473 | 42.01% | -0.69 | 0.01 | -0.23 | 0.49 | 100 | assumed standard contract | 2026-11-03T14:59:06 |
| TSLA261218C00440000 | 看涨 Call | 440.00 | $9.70 | $9.90 | $9.82 | 442 | 8036 | 42.04% | 0.29 | 0.01 | -0.22 | 0.48 | 100 | assumed standard contract | 2026-11-03T15:54:23 |
| TSLA261218P00440000 | 看跌 Put | 440.00 | $48.65 | $50.75 | $50.60 | 15 | 3607 | 42.49% | -0.72 | 0.01 | -0.22 | 0.47 | 100 | assumed standard contract | 2026-11-03T12:42:46 |
| TSLA261218C00445000 | 看涨 Call | 445.00 | $8.50 | $8.70 | $8.85 | 195 | 3164 | 42.00% | 0.26 | 0.01 | -0.21 | 0.46 | 100 | assumed standard contract | 2026-11-03T15:56:17 |
| TSLA261218P00445000 | 看跌 Put | 445.00 | $51.75 | $54.85 | $54.50 | 10 | 248 | 41.84% | -0.75 | 0.01 | -0.21 | 0.44 | 100 | assumed standard contract | 2026-11-03T12:42:47 |
| TSLA261218C00450000 | 看涨 Call | 450.00 | $7.50 | $7.65 | $7.59 | 909 | 11935 | 41.87% | 0.24 | 0.01 | -0.20 | 0.43 | 100 | assumed standard contract | 2026-11-03T15:59:45 |
| TSLA261218P00450000 | 看跌 Put | 450.00 | $56.50 | $58.45 | $57.57 | 7 | 2706 | 42.22% | -0.78 | 0.01 | -0.20 | 0.42 | 100 | assumed standard contract | 2026-11-03T15:48:00 |
| TSLA261218C00455000 | 看涨 Call | 455.00 | $6.55 | $6.75 | $6.75 | 183 | 1808 | 41.91% | 0.22 | 0.01 | -0.19 | 0.41 | 100 | assumed standard contract | 2026-11-03T15:58:07 |
| TSLA261218P00455000 | 看跌 Put | 455.00 | $59.40 | $62.85 | $60.70 | 1 | 129 | 41.01% | -0.80 | 0.01 | -0.19 | 0.39 | 100 | assumed standard contract | 2026-11-03T11:31:35 |
| TSLA261218C00460000 | 看涨 Call | 460.00 | $5.75 | $5.90 | $5.90 | 333 | 5606 | 41.83% | 0.19 | 0.00 | -0.18 | 0.39 | 100 | assumed standard contract | 2026-11-03T15:59:49 |
| TSLA261218P00460000 | 看跌 Put | 460.00 | $61.90 | $67.00 | $63.51 | 1 | 1809 | 38.26% | -0.82 | 0.00 | -0.18 | 0.36 | 100 | assumed standard contract | 2026-11-03T11:03:29 |
| TSLA261218C00465000 | 看涨 Call | 465.00 | $5.00 | $5.20 | $4.93 | 268 | 1138 | 41.91% | 0.17 | 0.00 | -0.16 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:50:44 |
| TSLA261218P00465000 | 看跌 Put | 465.00 | $66.20 | $71.30 | $71.20 | 2 | 171 | 37.82% | -0.84 | 0.00 | -0.16 | 0.33 | 100 | assumed standard contract | 2026-11-03T12:42:48 |
| TSLA261218C00470000 | 看涨 Call | 470.00 | $4.40 | $4.55 | $4.40 | 203 | 4860 | 41.92% | 0.16 | 0.00 | -0.15 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:53:08 |
| TSLA261218P00470000 | 看跌 Put | 470.00 | $72.55 | $75.70 | $74.55 | 9 | 1825 | 40.95% | -0.86 | 0.00 | -0.15 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:22:58 |
| TSLA261218C00475000 | 看涨 Call | 475.00 | $3.85 | $4.00 | $3.95 | 264 | 2326 | 42.01% | 0.14 | 0.00 | -0.14 | 0.31 | 100 | assumed standard contract | 2026-11-03T15:54:28 |
| TSLA261218P00475000 | 看跌 Put | 475.00 | $76.50 | $80.15 | $79.03 | 450 | 553 | 39.73% | -0.88 | 0.00 | -0.14 | 0.28 | 100 | assumed standard contract | 2026-11-03T13:38:31 |
| TSLA261218C00480000 | 看涨 Call | 480.00 | $3.35 | $3.50 | $3.27 | 684 | 6532 | 42.14% | 0.13 | 0.00 | -0.13 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:41:01 |
| TSLA261218P00480000 | 看跌 Put | 480.00 | $80.00 | $84.75 | $73.70 | 0 | 3263 | 36.78% | -0.89 | 0.00 | -0.13 | 0.25 | 100 | assumed standard contract | 2026-11-02T11:51:03 |
| TSLA261218C00485000 | 看涨 Call | 485.00 | $2.97 | $3.05 | $2.91 | 75 | 704 | 42.23% | 0.11 | 0.00 | -0.12 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:50:11 |
| TSLA261218P00485000 | 看跌 Put | 485.00 | $84.05 | $89.45 | $76.40 | 0 | 111 | 32.24% | -0.91 | 0.00 | -0.12 | 0.23 | 100 | assumed standard contract | 2026-11-02T11:33:08 |
| TSLA261218C00490000 | 看涨 Call | 490.00 | $2.61 | $2.69 | $2.70 | 64 | 2279 | 42.38% | 0.10 | 0.00 | -0.11 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:57:25 |
| TSLA261218P00490000 | 看跌 Put | 490.00 | $88.75 | $95.35 | $85.69 | 0 | 553 | 37.48% | -0.92 | 0.00 | -0.11 | 0.21 | 100 | assumed standard contract | 2026-10-27T14:18:57 |
| TSLA261218C00495000 | 看涨 Call | 495.00 | $2.29 | $2.37 | $2.34 | 62 | 783 | 42.58% | 0.09 | 0.00 | -0.11 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:05:15 |
| TSLA261218P00495000 | 看跌 Put | 495.00 | $93.50 | $100.10 | $121.27 | 0 | 19 | 36.02% | -0.93 | 0.00 | -0.10 | 0.18 | 100 | assumed standard contract | 2026-10-23T11:02:24 |
| TSLA261218C00500000 | 看涨 Call | 500.00 | $2.02 | $2.09 | $2.11 | 1199 | 20350 | 42.78% | 0.08 | 0.00 | -0.10 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:57:09 |
| TSLA261218P00500000 | 看跌 Put | 500.00 | $98.30 | $104.90 | $102.95 | 5 | 4611 | 0.00% | -0.94 | 0.00 | -0.09 | 0.16 | 100 | assumed standard contract | 2026-11-03T11:40:52 |
| TSLA261218C00505000 | 看涨 Call | 505.00 | $1.79 | $1.85 | $1.85 | 212 | 1481 | 43.00% | 0.07 | 0.00 | -0.09 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:57:09 |
| TSLA261218P00505000 | 看跌 Put | 505.00 | $103.15 | $109.70 | $97.87 | 0 | 14 | 0.00% | -0.95 | 0.00 | -0.09 | 0.14 | 100 | assumed standard contract | 2026-10-27T15:25:39 |
| TSLA261218C00510000 | 看涨 Call | 510.00 | $1.58 | $1.64 | $1.56 | 25 | 3679 | 43.23% | 0.07 | 0.00 | -0.08 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:51:54 |
| TSLA261218P00510000 | 看跌 Put | 510.00 | $108.00 | $114.55 | $105.53 | 0 | 193 | 0.00% | -0.96 | 0.00 | -0.08 | 0.11 | 100 | assumed standard contract | 2026-10-29T14:47:21 |
| TSLA261218C00515000 | 看涨 Call | 515.00 | $1.41 | $1.46 | $1.43 | 30 | 177 | 43.56% | 0.06 | 0.00 | -0.08 | 0.17 | 100 | assumed standard contract | 2026-11-03T14:58:25 |
| TSLA261218P00515000 | 看跌 Put | 515.00 | $112.90 | $119.65 | $120.45 | 0 | 2 | 0.00% | -0.97 | 0.00 | -0.08 | 0.10 | 100 | assumed standard contract | 2026-10-26T12:07:47 |
| TSLA261218C00520000 | 看涨 Call | 520.00 | $1.26 | $1.31 | $1.27 | 54 | 2398 | 43.85% | 0.05 | 0.00 | -0.07 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:30:02 |
| TSLA261218P00520000 | 看跌 Put | 520.00 | $117.80 | $124.35 | $122.07 | 0 | 3 | 0.00% | -0.97 | 0.00 | -0.07 | 0.09 | 100 | assumed standard contract | 2026-10-30T13:16:22 |