TSLA · 2027-04-16
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 2027-04-16；共 298 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA270416C00050000 | 看涨 Call | 50.00 | $346.55 | $353.70 | $0.00 | 0 | 0 | 137.50% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270416P00050000 | 看跌 Put | 50.00 | $0.03 | $0.90 | $0.03 | 1 | 3 | 137.97% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:43:28 |
| TSLA270416C00055000 | 看涨 Call | 55.00 | $341.50 | $348.80 | $0.00 | 0 | 0 | 127.83% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA270416P00055000 | 看跌 Put | 55.00 | $0.00 | $1.49 | $0.00 | 0 | 0 | 140.42% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA270416C00060000 | 看涨 Call | 60.00 | $336.40 | $343.95 | $0.00 | 0 | 0 | 118.57% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA270416P00060000 | 看跌 Put | 60.00 | $0.00 | $0.50 | $0.22 | 0 | 3 | 116.37% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-26T09:46:44 |
| TSLA270416C00065000 | 看涨 Call | 65.00 | $331.80 | $339.40 | $317.05 | 0 | 3 | 119.44% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-06T09:50:55 |
| TSLA270416P00065000 | 看跌 Put | 65.00 | $0.00 | $1.13 | $0.00 | 0 | 0 | 123.58% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA270416C00070000 | 看涨 Call | 70.00 | $326.95 | $334.20 | $0.00 | 0 | 0 | 116.08% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA270416P00070000 | 看跌 Put | 70.00 | $0.00 | $0.82 | $0.05 | 0 | 11 | 113.62% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-29T10:36:59 |
| TSLA270416C00075000 | 看涨 Call | 75.00 | $322.15 | $329.50 | $0.00 | 0 | 0 | 112.87% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA270416P00075000 | 看跌 Put | 75.00 | $0.00 | $0.64 | $0.22 | 0 | 2 | 105.84% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:40:38 |
| TSLA270416C00080000 | 看涨 Call | 80.00 | $317.60 | $324.45 | $0.00 | 0 | 0 | 113.47% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA270416P00080000 | 看跌 Put | 80.00 | $0.00 | $1.02 | $0.06 | 0 | 2 | 105.38% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-27T15:04:53 |
| TSLA270416C00085000 | 看涨 Call | 85.00 | $313.00 | $319.55 | $0.00 | 0 | 0 | 112.26% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA270416P00085000 | 看跌 Put | 85.00 | $0.00 | $0.85 | $0.13 | 0 | 4 | 101.65% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-27T15:53:41 |
| TSLA270416C00090000 | 看涨 Call | 90.00 | $308.15 | $314.70 | $0.00 | 0 | 0 | 109.06% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA270416P00090000 | 看跌 Put | 90.00 | $0.00 | $0.58 | $0.09 | 0 | 3 | 93.48% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T10:24:49 |
| TSLA270416C00095000 | 看涨 Call | 95.00 | $302.60 | $309.80 | $0.00 | 0 | 0 | 105.15% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA270416P00095000 | 看跌 Put | 95.00 | $0.00 | $0.87 | $0.00 | 0 | 0 | 94.86% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA270416C00100000 | 看涨 Call | 100.00 | $298.20 | $304.95 | $0.00 | 0 | 0 | 100.59% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA270416P00100000 | 看跌 Put | 100.00 | $0.00 | $0.89 | $0.10 | 0 | 82 | 91.87% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-15T13:43:46 |
| TSLA270416C00105000 | 看涨 Call | 105.00 | $293.30 | $300.30 | $0.00 | 0 | 0 | 97.54% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA270416P00105000 | 看跌 Put | 105.00 | $0.00 | $0.93 | $0.25 | 0 | 1 | 89.29% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-23T13:33:55 |
| TSLA270416C00110000 | 看涨 Call | 110.00 | $288.65 | $295.20 | $0.00 | 0 | 0 | 96.19% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 未提供 |
| TSLA270416P00110000 | 看跌 Put | 110.00 | $0.13 | $0.43 | $0.26 | 0 | 3 | 81.04% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-06T11:58:54 |
| TSLA270416C00115000 | 看涨 Call | 115.00 | $283.80 | $290.35 | $0.00 | 0 | 0 | 93.70% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 未提供 |
| TSLA270416P00115000 | 看跌 Put | 115.00 | $0.16 | $0.38 | $0.26 | 71 | 96 | 78.00% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:08:15 |
| TSLA270416C00120000 | 看涨 Call | 120.00 | $278.95 | $285.50 | $0.00 | 0 | 0 | 91.30% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 未提供 |
| TSLA270416P00120000 | 看跌 Put | 120.00 | $0.19 | $0.41 | $0.34 | 70 | 506 | 76.44% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:08:15 |
| TSLA270416C00125000 | 看涨 Call | 125.00 | $274.05 | $280.65 | $0.00 | 0 | 0 | 88.66% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 未提供 |
| TSLA270416P00125000 | 看跌 Put | 125.00 | $0.23 | $0.53 | $0.25 | 0 | 586 | 76.25% | -0.00 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-10-27T10:14:30 |
| TSLA270416C00130000 | 看涨 Call | 130.00 | $269.20 | $275.80 | $259.98 | 0 | 1 | 86.42% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-10-21T10:13:24 |
| TSLA270416P00130000 | 看跌 Put | 130.00 | $0.26 | $0.55 | $0.54 | 1 | 359 | 74.39% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T12:06:58 |
| TSLA270416C00135000 | 看涨 Call | 135.00 | $264.35 | $270.95 | $242.80 | 0 | 1 | 84.25% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-10-20T10:28:30 |
| TSLA270416P00135000 | 看跌 Put | 135.00 | $0.19 | $0.72 | $0.40 | 62 | 235 | 73.16% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:35:44 |
| TSLA270416C00140000 | 看涨 Call | 140.00 | $259.50 | $266.10 | $267.59 | 0 | 1 | 82.15% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-11-02T09:30:02 |
| TSLA270416P00140000 | 看跌 Put | 140.00 | $0.36 | $0.69 | $0.50 | 64 | 621 | 72.26% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:35:44 |
| TSLA270416C00145000 | 看涨 Call | 145.00 | $254.70 | $261.25 | $0.00 | 0 | 0 | 80.36% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 未提供 |
| TSLA270416P00145000 | 看跌 Put | 145.00 | $0.20 | $0.75 | $0.54 | 2 | 27 | 69.08% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T13:59:03 |
| TSLA270416C00150000 | 看涨 Call | 150.00 | $249.85 | $256.40 | $239.40 | 0 | 1 | 78.35% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-10-26T09:30:02 |
| TSLA270416P00150000 | 看跌 Put | 150.00 | $0.26 | $0.82 | $0.39 | 0 | 60 | 68.13% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-10-19T14:49:49 |
| TSLA270416C00155000 | 看涨 Call | 155.00 | $245.00 | $251.60 | $0.00 | 0 | 0 | 76.63% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 未提供 |
| TSLA270416P00155000 | 看跌 Put | 155.00 | $0.49 | $0.89 | $0.61 | 0 | 34 | 68.46% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-10-30T14:35:46 |
| TSLA270416C00160000 | 看涨 Call | 160.00 | $240.20 | $246.75 | $222.01 | 0 | 1 | 74.93% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-10-07T14:25:16 |
| TSLA270416P00160000 | 看跌 Put | 160.00 | $0.56 | $0.98 | $0.70 | 0 | 26 | 67.36% | -0.01 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-10-30T14:35:46 |
| TSLA270416C00165000 | 看涨 Call | 165.00 | $235.40 | $241.95 | $0.00 | 0 | 0 | 73.46% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 未提供 |
| TSLA270416P00165000 | 看跌 Put | 165.00 | $0.63 | $1.06 | $0.57 | 0 | 106 | 66.23% | -0.01 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-10-27T11:04:27 |
| TSLA270416C00170000 | 看涨 Call | 170.00 | $230.55 | $237.15 | $0.00 | 0 | 0 | 71.80% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 未提供 |
| TSLA270416P00170000 | 看跌 Put | 170.00 | $0.72 | $1.16 | $0.52 | 0 | 478 | 65.31% | -0.01 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-10-27T11:05:13 |
| TSLA270416C00175000 | 看涨 Call | 175.00 | $225.75 | $232.35 | $224.35 | 0 | 1 | 70.34% | 0.99 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-10-26T14:48:18 |
| TSLA270416P00175000 | 看跌 Put | 175.00 | $0.81 | $1.27 | $0.65 | 0 | 57 | 64.34% | -0.02 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-10-21T13:59:35 |
| TSLA270416C00180000 | 看涨 Call | 180.00 | $221.00 | $227.55 | $0.00 | 0 | 0 | 69.06% | 0.98 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 未提供 |
| TSLA270416P00180000 | 看跌 Put | 180.00 | $0.91 | $1.23 | $1.08 | 0 | 574 | 62.67% | -0.02 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-11-02T14:32:23 |
| TSLA270416C00185000 | 看涨 Call | 185.00 | $216.20 | $222.80 | $0.00 | 0 | 0 | 67.77% | 0.98 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 未提供 |
| TSLA270416P00185000 | 看跌 Put | 185.00 | $1.02 | $1.51 | $1.06 | 0 | 143 | 62.46% | -0.02 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-11-02T11:05:02 |
| TSLA270416C00190000 | 看涨 Call | 190.00 | $211.45 | $218.05 | $194.23 | 0 | 2 | 66.62% | 0.98 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-10-22T13:30:11 |
| TSLA270416P00190000 | 看跌 Put | 190.00 | $1.29 | $1.51 | $1.40 | 10 | 367 | 61.62% | -0.02 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-11-03T10:31:15 |
| TSLA270416C00195000 | 看涨 Call | 195.00 | $206.70 | $212.90 | $0.00 | 0 | 0 | 64.27% | 0.98 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 未提供 |
| TSLA270416P00195000 | 看跌 Put | 195.00 | $1.28 | $1.81 | $1.03 | 0 | 31 | 60.78% | -0.02 | 0.00 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-10-27T12:36:12 |
| TSLA270416C00200000 | 看涨 Call | 200.00 | $202.00 | $207.65 | $163.20 | 0 | 7 | 61.84% | 0.98 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 2026-10-16T12:42:59 |
| TSLA270416P00200000 | 看跌 Put | 200.00 | $1.60 | $1.81 | $1.83 | 14 | 364 | 59.98% | -0.03 | 0.00 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:28:22 |
| TSLA270416C00205000 | 看涨 Call | 205.00 | $197.25 | $203.55 | $209.60 | 0 | 3 | 62.52% | 0.97 | 0.00 | 0.00 | 0.17 | 100 | assumed standard contract | 2026-11-02T12:51:56 |
| TSLA270416P00205000 | 看跌 Put | 205.00 | $1.60 | $2.17 | $1.88 | 1 | 121 | 59.27% | -0.03 | 0.00 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-11-03T10:43:20 |
| TSLA270416C00210000 | 看涨 Call | 210.00 | $192.75 | $199.15 | $204.80 | 0 | 7 | 62.75% | 0.97 | 0.00 | 0.00 | 0.19 | 100 | assumed standard contract | 2026-11-02T12:42:19 |
| TSLA270416P00210000 | 看跌 Put | 210.00 | $1.79 | $2.37 | $1.98 | 0 | 354 | 58.54% | -0.03 | 0.00 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-11-02T14:37:50 |
| TSLA270416C00215000 | 看涨 Call | 215.00 | $188.40 | $194.15 | $153.45 | 0 | 2 | 61.79% | 0.97 | 0.00 | 0.00 | 0.20 | 100 | assumed standard contract | 2026-10-15T10:55:30 |
| TSLA270416P00215000 | 看跌 Put | 215.00 | $2.20 | $2.59 | $1.86 | 0 | 117 | 58.35% | -0.03 | 0.00 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-11-02T11:05:02 |
| TSLA270416C00220000 | 看涨 Call | 220.00 | $184.15 | $189.10 | $184.80 | 1 | 10 | 60.90% | 0.96 | 0.00 | 0.00 | 0.22 | 100 | assumed standard contract | 2026-11-03T12:23:19 |
| TSLA270416P00220000 | 看跌 Put | 220.00 | $2.22 | $2.84 | $2.00 | 0 | 562 | 57.16% | -0.04 | 0.00 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-11-02T11:02:33 |
| TSLA270416C00225000 | 看涨 Call | 225.00 | $179.95 | $184.05 | $161.86 | 0 | 4 | 60.05% | 0.96 | 0.00 | 0.00 | 0.23 | 100 | assumed standard contract | 2026-10-07T09:56:08 |
| TSLA270416P00225000 | 看跌 Put | 225.00 | $2.71 | $3.10 | $2.56 | 0 | 1127 | 57.02% | -0.04 | 0.00 | -0.04 | 0.24 | 100 | assumed standard contract | 2026-11-02T14:11:46 |
| TSLA270416C00230000 | 看涨 Call | 230.00 | $174.35 | $178.95 | $185.55 | 0 | 3 | 56.42% | 0.96 | 0.00 | -0.00 | 0.25 | 100 | assumed standard contract | 2026-11-02T12:48:59 |
| TSLA270416P00230000 | 看跌 Put | 230.00 | $2.73 | $3.35 | $3.10 | 2 | 348 | 55.77% | -0.04 | 0.00 | -0.04 | 0.25 | 100 | assumed standard contract | 2026-11-03T11:39:47 |
| TSLA270416C00235000 | 看涨 Call | 235.00 | $170.85 | $174.25 | $143.30 | 0 | 17 | 57.54% | 0.95 | 0.00 | -0.00 | 0.27 | 100 | assumed standard contract | 2026-10-19T15:20:08 |
| TSLA270416P00235000 | 看跌 Put | 235.00 | $3.00 | $3.70 | $3.20 | 0 | 1056 | 55.19% | -0.05 | 0.00 | -0.04 | 0.27 | 100 | assumed standard contract | 2026-11-02T14:27:53 |
| TSLA270416C00240000 | 看涨 Call | 240.00 | $166.20 | $169.70 | $173.05 | 0 | 52 | 56.68% | 0.95 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-10-29T14:45:04 |
| TSLA270416P00240000 | 看跌 Put | 240.00 | $3.35 | $4.05 | $3.75 | 3 | 154 | 54.66% | -0.05 | 0.00 | -0.05 | 0.29 | 100 | assumed standard contract | 2026-11-03T15:02:53 |
| TSLA270416C00245000 | 看涨 Call | 245.00 | $162.00 | $165.15 | $165.68 | 1 | 6 | 56.48% | 0.94 | 0.00 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-11-03T11:06:26 |
| TSLA270416P00245000 | 看跌 Put | 245.00 | $4.00 | $4.45 | $2.98 | 0 | 146 | 54.62% | -0.06 | 0.00 | -0.05 | 0.31 | 100 | assumed standard contract | 2026-10-28T11:34:07 |
| TSLA270416C00250000 | 看涨 Call | 250.00 | $157.15 | $160.65 | $161.18 | 1 | 49 | 55.29% | 0.94 | 0.00 | -0.02 | 0.33 | 100 | assumed standard contract | 2026-11-03T11:06:26 |
| TSLA270416P00250000 | 看跌 Put | 250.00 | $4.35 | $4.85 | $4.50 | 23 | 276 | 53.99% | -0.06 | 0.00 | -0.05 | 0.33 | 100 | assumed standard contract | 2026-11-03T15:55:16 |
| TSLA270416C00255000 | 看涨 Call | 255.00 | $152.60 | $156.15 | $160.02 | 0 | 7 | 54.50% | 0.93 | 0.00 | -0.02 | 0.36 | 100 | assumed standard contract | 2026-10-27T14:19:14 |
| TSLA270416P00255000 | 看跌 Put | 255.00 | $4.50 | $5.25 | $4.50 | 0 | 76 | 53.00% | -0.07 | 0.00 | -0.06 | 0.36 | 100 | assumed standard contract | 2026-11-02T13:58:39 |
| TSLA270416C00260000 | 看涨 Call | 260.00 | $148.60 | $151.70 | $124.05 | 0 | 5 | 54.44% | 0.93 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-10-23T12:49:08 |
| TSLA270416P00260000 | 看跌 Put | 260.00 | $4.95 | $5.75 | $5.25 | 1 | 2727 | 52.50% | -0.08 | 0.00 | -0.06 | 0.38 | 100 | assumed standard contract | 2026-11-03T10:52:01 |
| TSLA270416C00265000 | 看涨 Call | 265.00 | $143.80 | $147.30 | $151.06 | 0 | 11 | 53.34% | 0.92 | 0.00 | -0.03 | 0.40 | 100 | assumed standard contract | 2026-10-27T14:12:23 |
| TSLA270416P00265000 | 看跌 Put | 265.00 | $5.45 | $6.25 | $6.05 | 7 | 290 | 52.00% | -0.08 | 0.00 | -0.06 | 0.41 | 100 | assumed standard contract | 2026-11-03T14:59:06 |
| TSLA270416C00270000 | 看涨 Call | 270.00 | $139.85 | $142.95 | $116.60 | 0 | 2 | 53.25% | 0.91 | 0.00 | -0.03 | 0.43 | 100 | assumed standard contract | 2026-10-20T10:09:19 |
| TSLA270416P00270000 | 看跌 Put | 270.00 | $6.00 | $6.80 | $6.30 | 6 | 508 | 51.50% | -0.09 | 0.00 | -0.07 | 0.43 | 100 | assumed standard contract | 2026-11-03T10:21:40 |
| TSLA270416C00275000 | 看涨 Call | 275.00 | $135.25 | $138.65 | $96.52 | 0 | 3 | 52.40% | 0.91 | 0.00 | -0.04 | 0.45 | 100 | assumed standard contract | 2026-09-30T15:29:51 |
| TSLA270416P00275000 | 看跌 Put | 275.00 | $6.60 | $7.40 | $6.50 | 0 | 261 | 51.10% | -0.10 | 0.00 | -0.07 | 0.46 | 100 | assumed standard contract | 2026-11-02T14:11:46 |
| TSLA270416C00280000 | 看涨 Call | 280.00 | $131.25 | $134.10 | $134.65 | 0 | 8 | 51.87% | 0.90 | 0.00 | -0.04 | 0.48 | 100 | assumed standard contract | 2026-10-27T09:49:46 |
| TSLA270416P00280000 | 看跌 Put | 280.00 | $7.30 | $8.05 | $7.65 | 114 | 1360 | 50.70% | -0.10 | 0.00 | -0.07 | 0.49 | 100 | assumed standard contract | 2026-11-03T15:58:40 |
| TSLA270416C00285000 | 看涨 Call | 285.00 | $127.00 | $129.90 | $92.31 | 0 | 1 | 51.36% | 0.89 | 0.00 | -0.05 | 0.51 | 100 | assumed standard contract | 2026-10-01T13:41:53 |
| TSLA270416P00285000 | 看跌 Put | 285.00 | $7.95 | $8.75 | $7.66 | 0 | 1150 | 50.25% | -0.11 | 0.00 | -0.08 | 0.51 | 100 | assumed standard contract | 2026-11-02T13:44:51 |
| TSLA270416C00290000 | 看涨 Call | 290.00 | $122.85 | $125.75 | $128.48 | 0 | 23 | 50.92% | 0.88 | 0.00 | -0.05 | 0.54 | 100 | assumed standard contract | 2026-10-29T14:21:01 |
| TSLA270416P00290000 | 看跌 Put | 290.00 | $8.95 | $9.35 | $9.30 | 24 | 1138 | 49.95% | -0.12 | 0.00 | -0.08 | 0.54 | 100 | assumed standard contract | 2026-11-03T13:52:59 |
| TSLA270416C00295000 | 看涨 Call | 295.00 | $118.80 | $121.65 | $125.86 | 8 | 15 | 50.53% | 0.87 | 0.00 | -0.06 | 0.56 | 100 | assumed standard contract | 2026-11-03T09:30:01 |
| TSLA270416P00295000 | 看跌 Put | 295.00 | $9.50 | $10.35 | $10.55 | 1 | 202 | 49.51% | -0.13 | 0.00 | -0.08 | 0.57 | 100 | assumed standard contract | 2026-11-03T15:31:03 |
| TSLA270416C00300000 | 看涨 Call | 300.00 | $114.75 | $117.55 | $114.90 | 34 | 97 | 50.07% | 0.86 | 0.00 | -0.06 | 0.59 | 100 | assumed standard contract | 2026-11-03T12:28:19 |
| TSLA270416P00300000 | 看跌 Put | 300.00 | $10.70 | $11.10 | $10.80 | 11 | 465 | 49.34% | -0.14 | 0.00 | -0.09 | 0.60 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA270416C00305000 | 看涨 Call | 305.00 | $110.80 | $113.65 | $116.07 | 0 | 29 | 49.76% | 0.85 | 0.00 | -0.07 | 0.62 | 100 | assumed standard contract | 2026-10-27T11:31:36 |
| TSLA270416P00305000 | 看跌 Put | 305.00 | $11.30 | $12.05 | $12.05 | 40 | 1143 | 48.73% | -0.15 | 0.00 | -0.09 | 0.63 | 100 | assumed standard contract | 2026-11-03T15:09:37 |
| TSLA270416C00310000 | 看涨 Call | 310.00 | $106.90 | $109.75 | $109.81 | 1 | 29 | 49.41% | 0.84 | 0.00 | -0.07 | 0.65 | 100 | assumed standard contract | 2026-11-03T14:20:23 |
| TSLA270416P00310000 | 看跌 Put | 310.00 | $12.60 | $13.00 | $12.75 | 170 | 750 | 48.60% | -0.16 | 0.00 | -0.10 | 0.66 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA270416C00315000 | 看涨 Call | 315.00 | $102.25 | $105.90 | $106.91 | 5 | 4 | 48.47% | 0.83 | 0.00 | -0.08 | 0.68 | 100 | assumed standard contract | 2026-11-03T09:55:35 |
| TSLA270416P00315000 | 看跌 Put | 315.00 | $13.35 | $14.25 | $14.10 | 5 | 309 | 48.19% | -0.17 | 0.00 | -0.10 | 0.69 | 100 | assumed standard contract | 2026-11-03T14:07:36 |
| TSLA270416C00320000 | 看涨 Call | 320.00 | $98.25 | $102.05 | $101.85 | 1 | 19 | 47.95% | 0.82 | 0.00 | -0.08 | 0.71 | 100 | assumed standard contract | 2026-11-03T10:23:44 |
| TSLA270416P00320000 | 看跌 Put | 320.00 | $14.80 | $15.30 | $15.25 | 79 | 935 | 48.05% | -0.19 | 0.00 | -0.10 | 0.72 | 100 | assumed standard contract | 2026-11-03T15:03:09 |
| TSLA270416C00325000 | 看涨 Call | 325.00 | $94.80 | $98.45 | $107.00 | 0 | 30 | 47.90% | 0.81 | 0.00 | -0.08 | 0.74 | 100 | assumed standard contract | 2026-11-02T12:19:32 |
| TSLA270416P00325000 | 看跌 Put | 325.00 | $15.70 | $16.65 | $16.90 | 1 | 508 | 47.64% | -0.20 | 0.00 | -0.11 | 0.74 | 100 | assumed standard contract | 2026-11-03T15:28:21 |
| TSLA270416C00330000 | 看涨 Call | 330.00 | $91.65 | $94.75 | $92.00 | 4 | 27 | 47.89% | 0.79 | 0.00 | -0.09 | 0.77 | 100 | assumed standard contract | 2026-11-03T15:49:04 |
| TSLA270416P00330000 | 看跌 Put | 330.00 | $17.35 | $17.85 | $17.90 | 173 | 545 | 47.54% | -0.21 | 0.00 | -0.11 | 0.77 | 100 | assumed standard contract | 2026-11-03T14:50:21 |
| TSLA270416C00335000 | 看涨 Call | 335.00 | $87.85 | $91.25 | $94.28 | 0 | 19 | 47.49% | 0.78 | 0.00 | -0.09 | 0.79 | 100 | assumed standard contract | 2026-11-02T15:59:50 |
| TSLA270416P00335000 | 看跌 Put | 335.00 | $18.40 | $19.30 | $18.80 | 3 | 432 | 47.14% | -0.22 | 0.00 | -0.11 | 0.80 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA270416C00340000 | 看涨 Call | 340.00 | $84.25 | $87.80 | $89.20 | 1 | 61 | 47.16% | 0.77 | 0.00 | -0.10 | 0.82 | 100 | assumed standard contract | 2026-11-03T09:45:03 |
| TSLA270416P00340000 | 看跌 Put | 340.00 | $20.10 | $20.70 | $20.70 | 13 | 696 | 47.01% | -0.24 | 0.00 | -0.12 | 0.83 | 100 | assumed standard contract | 2026-11-03T15:31:26 |
| TSLA270416C00345000 | 看涨 Call | 345.00 | $81.15 | $84.40 | $85.34 | 0 | 42 | 47.09% | 0.75 | 0.00 | -0.10 | 0.85 | 100 | assumed standard contract | 2026-10-29T10:52:15 |
| TSLA270416P00345000 | 看跌 Put | 345.00 | $21.30 | $22.30 | $22.60 | 1 | 295 | 46.62% | -0.25 | 0.00 | -0.12 | 0.85 | 100 | assumed standard contract | 2026-11-03T15:26:54 |
| TSLA270416C00350000 | 看涨 Call | 350.00 | $78.55 | $81.05 | $81.30 | 3 | 151 | 47.24% | 0.74 | 0.00 | -0.10 | 0.87 | 100 | assumed standard contract | 2026-11-03T11:20:57 |
| TSLA270416P00350000 | 看跌 Put | 350.00 | $23.30 | $23.90 | $24.00 | 43 | 725 | 46.60% | -0.27 | 0.00 | -0.12 | 0.88 | 100 | assumed standard contract | 2026-11-03T15:36:14 |
| TSLA270416C00355000 | 看涨 Call | 355.00 | $74.65 | $77.80 | $77.14 | 0 | 55 | 46.62% | 0.73 | 0.00 | -0.11 | 0.89 | 100 | assumed standard contract | 2026-10-30T11:07:50 |
| TSLA270416P00355000 | 看跌 Put | 355.00 | $24.95 | $25.55 | $25.05 | 18 | 561 | 46.33% | -0.28 | 0.00 | -0.12 | 0.90 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA270416C00360000 | 看涨 Call | 360.00 | $71.05 | $74.65 | $80.28 | 0 | 240 | 46.15% | 0.71 | 0.00 | -0.11 | 0.92 | 100 | assumed standard contract | 2026-11-02T13:33:19 |
| TSLA270416P00360000 | 看跌 Put | 360.00 | $26.75 | $27.35 | $26.80 | 24 | 387 | 46.14% | -0.30 | 0.00 | -0.13 | 0.92 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA270416C00365000 | 看涨 Call | 365.00 | $68.00 | $71.55 | $70.21 | 2 | 113 | 46.74% | 0.70 | 0.00 | -0.12 | 0.94 | 100 | assumed standard contract | 2026-11-03T12:09:25 |
| TSLA270416P00365000 | 看跌 Put | 365.00 | $28.75 | $29.25 | $29.80 | 13 | 879 | 46.02% | -0.31 | 0.00 | -0.13 | 0.94 | 100 | assumed standard contract | 2026-11-03T12:57:16 |
| TSLA270416C00370000 | 看涨 Call | 370.00 | $65.05 | $68.55 | $67.00 | 6 | 1505 | 46.53% | 0.68 | 0.00 | -0.12 | 0.96 | 100 | assumed standard contract | 2026-11-03T14:50:10 |
| TSLA270416P00370000 | 看跌 Put | 370.00 | $30.60 | $31.20 | $30.70 | 2 | 481 | 45.77% | -0.33 | 0.00 | -0.13 | 0.96 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA270416C00375000 | 看涨 Call | 375.00 | $63.65 | $65.65 | $63.73 | 4 | 89 | 46.33% | 0.66 | 0.00 | -0.12 | 0.98 | 100 | assumed standard contract | 2026-11-03T13:02:21 |
| TSLA270416P00375000 | 看跌 Put | 375.00 | $32.60 | $33.30 | $33.55 | 5 | 541 | 45.56% | -0.34 | 0.00 | -0.13 | 0.98 | 100 | assumed standard contract | 2026-11-03T12:55:55 |
| TSLA270416C00380000 | 看涨 Call | 380.00 | $60.85 | $62.80 | $61.01 | 10 | 810 | 46.12% | 0.65 | 0.00 | -0.12 | 0.99 | 100 | assumed standard contract | 2026-11-03T13:02:21 |
| TSLA270416P00380000 | 看跌 Put | 380.00 | $34.75 | $35.40 | $34.90 | 11 | 525 | 45.40% | -0.36 | 0.00 | -0.13 | 1.00 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA270416C00385000 | 看涨 Call | 385.00 | $58.15 | $59.55 | $58.45 | 12 | 153 | 45.69% | 0.63 | 0.00 | -0.13 | 1.01 | 100 | assumed standard contract | 2026-11-03T13:02:21 |
| TSLA270416P00385000 | 看跌 Put | 385.00 | $37.30 | $38.50 | $37.10 | 7 | 132 | 45.82% | -0.38 | 0.00 | -0.14 | 1.01 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA270416C00390000 | 看涨 Call | 390.00 | $55.25 | $56.85 | $56.19 | 7 | 2596 | 45.36% | 0.62 | 0.00 | -0.13 | 1.02 | 100 | assumed standard contract | 2026-11-03T13:45:32 |
| TSLA270416P00390000 | 看跌 Put | 390.00 | $38.80 | $40.00 | $39.40 | 260 | 869 | 44.86% | -0.39 | 0.00 | -0.14 | 1.02 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA270416C00395000 | 看涨 Call | 395.00 | $52.85 | $54.35 | $53.00 | 2 | 119 | 45.30% | 0.60 | 0.00 | -0.13 | 1.03 | 100 | assumed standard contract | 2026-11-03T12:22:56 |
| TSLA270416P00395000 | 看跌 Put | 395.00 | $41.25 | $42.40 | $42.05 | 16 | 379 | 44.73% | -0.41 | 0.00 | -0.14 | 1.03 | 100 | assumed standard contract | 2026-11-03T13:52:39 |
| TSLA270416C00400000 | 看涨 Call | 400.00 | $50.30 | $51.80 | $50.46 | 1250 | 2542 | 45.06% | 0.58 | 0.00 | -0.13 | 1.04 | 100 | assumed standard contract | 2026-11-03T15:32:53 |
| TSLA270416P00400000 | 看跌 Put | 400.00 | $44.15 | $45.85 | $44.30 | 5 | 235 | 44.76% | -0.43 | 0.00 | -0.14 | 1.04 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA270416C00405000 | 看涨 Call | 405.00 | $48.35 | $49.20 | $49.25 | 18 | 276 | 45.02% | 0.57 | 0.00 | -0.13 | 1.05 | 100 | assumed standard contract | 2026-11-03T14:37:18 |
| TSLA270416P00405000 | 看跌 Put | 405.00 | $46.30 | $47.65 | $46.00 | 1 | 143 | 44.51% | -0.44 | 0.00 | -0.14 | 1.05 | 100 | assumed standard contract | 2026-11-03T09:34:04 |
| TSLA270416C00410000 | 看涨 Call | 410.00 | $46.10 | $46.90 | $45.57 | 18 | 728 | 44.90% | 0.55 | 0.00 | -0.13 | 1.06 | 100 | assumed standard contract | 2026-11-03T15:45:04 |
| TSLA270416P00410000 | 看跌 Put | 410.00 | $49.40 | $50.20 | $48.80 | 2 | 202 | 44.49% | -0.46 | 0.00 | -0.14 | 1.05 | 100 | assumed standard contract | 2026-11-03T09:33:18 |
| TSLA270416C00415000 | 看涨 Call | 415.00 | $43.90 | $44.65 | $43.37 | 10 | 905 | 44.76% | 0.54 | 0.00 | -0.13 | 1.06 | 100 | assumed standard contract | 2026-11-03T15:45:04 |
| TSLA270416P00415000 | 看跌 Put | 415.00 | $51.70 | $53.20 | $51.30 | 2 | 25 | 44.29% | -0.48 | 0.00 | -0.14 | 1.06 | 100 | assumed standard contract | 2026-11-03T10:01:33 |
| TSLA270416C00420000 | 看涨 Call | 420.00 | $41.80 | $42.50 | $41.10 | 24 | 1075 | 44.63% | 0.52 | 0.00 | -0.13 | 1.06 | 100 | assumed standard contract | 2026-11-03T15:44:22 |
| TSLA270416P00420000 | 看跌 Put | 420.00 | $54.60 | $55.80 | $55.15 | 8 | 100 | 44.08% | -0.50 | 0.00 | -0.14 | 1.06 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA270416C00425000 | 看涨 Call | 425.00 | $39.75 | $40.85 | $40.15 | 7 | 447 | 44.70% | 0.50 | 0.00 | -0.13 | 1.07 | 100 | assumed standard contract | 2026-11-03T15:19:47 |
| TSLA270416P00425000 | 看跌 Put | 425.00 | $57.45 | $60.05 | $58.00 | 12 | 9 | 44.54% | -0.51 | 0.00 | -0.14 | 1.06 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA270416C00430000 | 看涨 Call | 430.00 | $37.80 | $38.50 | $37.95 | 15 | 6053 | 44.42% | 0.49 | 0.00 | -0.13 | 1.07 | 100 | assumed standard contract | 2026-11-03T15:53:55 |
| TSLA270416P00430000 | 看跌 Put | 430.00 | $60.45 | $61.95 | $61.44 | 8 | 62 | 43.89% | -0.53 | 0.00 | -0.14 | 1.05 | 100 | assumed standard contract | 2026-11-03T13:32:31 |
| TSLA270416C00435000 | 看涨 Call | 435.00 | $35.90 | $37.00 | $36.81 | 7 | 132 | 44.49% | 0.47 | 0.00 | -0.13 | 1.06 | 100 | assumed standard contract | 2026-11-03T13:51:02 |
| TSLA270416P00435000 | 看跌 Put | 435.00 | $63.55 | $65.80 | $65.23 | 2 | 69 | 44.14% | -0.55 | 0.00 | -0.14 | 1.05 | 100 | assumed standard contract | 2026-11-03T13:06:12 |
| TSLA270416C00440000 | 看涨 Call | 440.00 | $34.20 | $34.80 | $35.04 | 12 | 602 | 44.26% | 0.46 | 0.00 | -0.13 | 1.06 | 100 | assumed standard contract | 2026-11-03T13:51:02 |
| TSLA270416P00440000 | 看跌 Put | 440.00 | $66.75 | $68.35 | $68.50 | 2 | 43 | 43.75% | -0.56 | 0.00 | -0.14 | 1.04 | 100 | assumed standard contract | 2026-11-03T12:51:33 |
| TSLA270416C00445000 | 看涨 Call | 445.00 | $31.60 | $33.10 | $32.85 | 9 | 1046 | 43.77% | 0.44 | 0.00 | -0.13 | 1.05 | 100 | assumed standard contract | 2026-11-03T13:02:35 |
| TSLA270416P00445000 | 看跌 Put | 445.00 | $70.00 | $71.55 | $69.52 | 7 | 39 | 43.61% | -0.58 | 0.00 | -0.13 | 1.03 | 100 | assumed standard contract | 2026-11-03T10:57:39 |
| TSLA270416C00450000 | 看涨 Call | 450.00 | $29.85 | $31.45 | $31.00 | 11 | 818 | 43.64% | 0.43 | 0.00 | -0.13 | 1.05 | 100 | assumed standard contract | 2026-11-03T12:39:01 |
| TSLA270416P00450000 | 看跌 Put | 450.00 | $72.10 | $76.30 | $77.00 | 0 | 21 | 43.60% | -0.60 | 0.00 | -0.13 | 1.02 | 100 | assumed standard contract | 2026-10-30T09:39:11 |
| TSLA270416C00455000 | 看涨 Call | 455.00 | $29.20 | $29.85 | $29.85 | 2 | 498 | 44.00% | 0.41 | 0.00 | -0.13 | 1.04 | 100 | assumed standard contract | 2026-11-03T13:47:48 |
| TSLA270416P00455000 | 看跌 Put | 455.00 | $75.45 | $79.80 | $78.96 | 3 | 2 | 43.51% | -0.61 | 0.00 | -0.13 | 1.01 | 100 | assumed standard contract | 2026-11-03T12:36:12 |
| TSLA270416C00460000 | 看涨 Call | 460.00 | $27.70 | $28.35 | $27.37 | 23 | 897 | 43.94% | 0.40 | 0.00 | -0.13 | 1.03 | 100 | assumed standard contract | 2026-11-03T15:39:39 |
| TSLA270416P00460000 | 看跌 Put | 460.00 | $79.65 | $83.40 | $106.93 | 0 | 1 | 43.84% | -0.63 | 0.00 | -0.13 | 1.00 | 100 | assumed standard contract | 2026-10-15T15:14:21 |
| TSLA270416C00465000 | 看涨 Call | 465.00 | $26.15 | $27.30 | $26.80 | 9 | 339 | 44.02% | 0.38 | 0.00 | -0.13 | 1.02 | 100 | assumed standard contract | 2026-11-03T15:19:49 |
| TSLA270416P00465000 | 看跌 Put | 465.00 | $83.20 | $86.75 | $107.71 | 0 | 1 | 43.65% | -0.64 | 0.00 | -0.13 | 0.98 | 100 | assumed standard contract | 2026-10-14T15:32:33 |
| TSLA270416C00470000 | 看涨 Call | 470.00 | $24.85 | $25.55 | $25.59 | 8 | 927 | 43.81% | 0.37 | 0.00 | -0.13 | 1.01 | 100 | assumed standard contract | 2026-11-03T15:55:01 |
| TSLA270416P00470000 | 看跌 Put | 470.00 | $86.80 | $90.70 | $86.02 | 0 | 2 | 43.72% | -0.66 | 0.00 | -0.12 | 0.97 | 100 | assumed standard contract | 2026-10-27T09:41:00 |
| TSLA270416C00475000 | 看涨 Call | 475.00 | $23.60 | $24.20 | $24.30 | 10 | 318 | 43.77% | 0.35 | 0.00 | -0.13 | 0.99 | 100 | assumed standard contract | 2026-11-03T13:10:09 |
| TSLA270416P00475000 | 看跌 Put | 475.00 | $90.50 | $94.50 | $106.15 | 0 | 6 | 43.69% | -0.67 | 0.00 | -0.12 | 0.94 | 100 | assumed standard contract | 2026-10-12T10:22:50 |
| TSLA270416C00480000 | 看涨 Call | 480.00 | $22.35 | $22.95 | $22.95 | 2 | 835 | 43.72% | 0.34 | 0.00 | -0.12 | 0.98 | 100 | assumed standard contract | 2026-11-03T13:09:01 |
| TSLA270416P00480000 | 看跌 Put | 480.00 | $94.25 | $98.25 | $94.46 | 0 | 32 | 43.60% | -0.69 | 0.00 | -0.12 | 0.93 | 100 | assumed standard contract | 2026-10-30T12:22:18 |
| TSLA270416C00485000 | 看涨 Call | 485.00 | $21.00 | $22.15 | $21.75 | 21 | 376 | 43.80% | 0.33 | 0.00 | -0.12 | 0.96 | 100 | assumed standard contract | 2026-11-03T15:20:30 |
| TSLA270416P00485000 | 看跌 Put | 485.00 | $98.05 | $102.25 | $0.00 | 0 | 0 | 43.61% | -0.70 | 0.00 | -0.12 | 0.91 | 100 | assumed standard contract | 未提供 |
| TSLA270416C00490000 | 看涨 Call | 490.00 | $20.05 | $20.65 | $20.70 | 3 | 171 | 43.66% | 0.31 | 0.00 | -0.12 | 0.95 | 100 | assumed standard contract | 2026-11-03T13:10:09 |
| TSLA270416P00490000 | 看跌 Put | 490.00 | $101.95 | $106.20 | $101.32 | 0 | 1 | 43.59% | -0.72 | 0.00 | -0.11 | 0.89 | 100 | assumed standard contract | 2026-10-30T12:40:52 |
| TSLA270416C00495000 | 看涨 Call | 495.00 | $18.80 | $19.95 | $19.25 | 1 | 80 | 43.74% | 0.30 | 0.00 | -0.12 | 0.93 | 100 | assumed standard contract | 2026-11-03T15:28:24 |
| TSLA270416P00495000 | 看跌 Put | 495.00 | $105.90 | $110.20 | $0.00 | 0 | 0 | 43.55% | -0.73 | 0.00 | -0.11 | 0.86 | 100 | assumed standard contract | 未提供 |
| TSLA270416C00500000 | 看涨 Call | 500.00 | $18.00 | $18.50 | $18.50 | 59 | 1682 | 43.60% | 0.29 | 0.00 | -0.12 | 0.92 | 100 | assumed standard contract | 2026-11-03T14:30:46 |
| TSLA270416P00500000 | 看跌 Put | 500.00 | $109.95 | $113.80 | $110.30 | 10 | 25 | 43.26% | -0.74 | 0.00 | -0.11 | 0.83 | 100 | assumed standard contract | 2026-11-03T11:15:07 |
| TSLA270416C00505000 | 看涨 Call | 505.00 | $17.00 | $17.65 | $17.15 | 2 | 255 | 43.62% | 0.28 | 0.00 | -0.11 | 0.90 | 100 | assumed standard contract | 2026-11-03T15:23:43 |
| TSLA270416P00505000 | 看跌 Put | 505.00 | $114.00 | $118.25 | $0.00 | 0 | 0 | 43.42% | -0.76 | 0.00 | -0.11 | 0.82 | 100 | assumed standard contract | 未提供 |
| TSLA270416C00510000 | 看涨 Call | 510.00 | $16.10 | $16.50 | $15.95 | 6 | 752 | 43.48% | 0.27 | 0.00 | -0.11 | 0.88 | 100 | assumed standard contract | 2026-11-03T15:46:11 |
| TSLA270416P00510000 | 看跌 Put | 510.00 | $118.15 | $122.65 | $114.00 | 0 | 1 | 43.55% | -0.77 | 0.00 | -0.10 | 0.79 | 100 | assumed standard contract | 2026-10-29T15:26:21 |
| TSLA270416C00515000 | 看涨 Call | 515.00 | $15.20 | $15.80 | $15.80 | 8 | 303 | 43.55% | 0.26 | 0.00 | -0.11 | 0.86 | 100 | assumed standard contract | 2026-11-03T13:31:46 |
| TSLA270416P00515000 | 看跌 Put | 515.00 | $120.65 | $126.95 | $149.55 | 0 | 2 | 42.47% | -0.78 | 0.00 | -0.10 | 0.77 | 100 | assumed standard contract | 2026-10-19T15:43:59 |
| TSLA270416C00520000 | 看涨 Call | 520.00 | $14.40 | $15.00 | $14.75 | 12 | 663 | 43.57% | 0.25 | 0.00 | -0.11 | 0.84 | 100 | assumed standard contract | 2026-11-03T15:19:49 |
| TSLA270416P00520000 | 看跌 Put | 520.00 | $124.70 | $131.45 | $154.10 | 0 | 2 | 42.44% | -0.80 | 0.00 | -0.10 | 0.73 | 100 | assumed standard contract | 2026-10-19T15:44:13 |
| TSLA270416C00525000 | 看涨 Call | 525.00 | $13.40 | $14.55 | $14.20 | 1 | 271 | 43.63% | 0.24 | 0.00 | -0.10 | 0.82 | 100 | assumed standard contract | 2026-11-03T15:32:55 |
| TSLA270416P00525000 | 看跌 Put | 525.00 | $129.00 | $135.40 | $154.95 | 0 | 2 | 42.12% | -0.81 | 0.00 | -0.09 | 0.70 | 100 | assumed standard contract | 2026-10-23T12:49:14 |
| TSLA270416C00530000 | 看涨 Call | 530.00 | $12.90 | $13.45 | $13.35 | 4 | 657 | 43.56% | 0.23 | 0.00 | -0.10 | 0.80 | 100 | assumed standard contract | 2026-11-03T14:32:42 |
| TSLA270416P00530000 | 看跌 Put | 530.00 | $133.55 | $139.20 | $163.50 | 0 | 4 | 41.78% | -0.82 | 0.00 | -0.09 | 0.68 | 100 | assumed standard contract | 2026-10-19T15:44:09 |
| TSLA270416C00535000 | 看涨 Call | 535.00 | $12.00 | $13.05 | $15.55 | 0 | 123 | 43.63% | 0.22 | 0.00 | -0.10 | 0.78 | 100 | assumed standard contract | 2026-11-02T12:00:15 |
| TSLA270416P00535000 | 看跌 Put | 535.00 | $137.95 | $143.50 | $0.00 | 0 | 0 | 41.63% | -0.83 | 0.00 | -0.09 | 0.65 | 100 | assumed standard contract | 未提供 |
| TSLA270416C00540000 | 看涨 Call | 540.00 | $11.60 | $12.05 | $11.80 | 6 | 673 | 43.59% | 0.21 | 0.00 | -0.10 | 0.77 | 100 | assumed standard contract | 2026-11-03T13:21:10 |
| TSLA270416P00540000 | 看跌 Put | 540.00 | $142.35 | $148.90 | $166.50 | 0 | 2 | 42.34% | -0.84 | 0.00 | -0.08 | 0.63 | 100 | assumed standard contract | 2026-10-20T15:03:56 |
| TSLA270416C00545000 | 看涨 Call | 545.00 | $10.70 | $11.75 | $13.55 | 0 | 121 | 43.64% | 0.20 | 0.00 | -0.10 | 0.75 | 100 | assumed standard contract | 2026-11-02T12:26:35 |
| TSLA270416P00545000 | 看跌 Put | 545.00 | $146.70 | $152.40 | $187.65 | 0 | 2 | 41.23% | -0.85 | 0.00 | -0.08 | 0.59 | 100 | assumed standard contract | 2026-10-16T12:17:20 |