TSLA · 2029-01-19
Cboe 延迟期权行情。生成时间不等于行情时间；原始行情时间未标时区，请勿视为实时成交报价。
股价 $364.27 · 日涨跌 -0.53% · 年初至今 -16.85%
到期日 2029-01-19；共 166 条合约；第 1/1 页。
| 合约代码 | 类型 | 执行价 | 买价 | 卖价 | 最近成交价 | 成交量 | 持仓 | 隐含波动率 | Delta | Gamma | Theta | Vega | 合约乘数 | 乘数依据 | 最近成交时间 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA290119C00005000 | 看涨 Call | 5.00 | $357.00 | $360.85 | $356.00 | 0 | 80 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T13:44:20 |
| TSLA290119P00005000 | 看跌 Put | 5.00 | $0.00 | $7.80 | $0.21 | 1 | 0 | 192.81% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:57:37 |
| TSLA290119C00010000 | 看涨 Call | 10.00 | $348.00 | $368.00 | $0.00 | 0 | 0 | 112.51% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA290119P00010000 | 看跌 Put | 10.00 | $0.00 | $9.35 | $0.00 | 0 | 0 | 147.48% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00015000 | 看涨 Call | 15.00 | $344.00 | $362.00 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA290119P00015000 | 看跌 Put | 15.00 | $0.00 | $10.90 | $0.00 | 0 | 0 | 126.59% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00020000 | 看涨 Call | 20.00 | $339.05 | $358.00 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 未提供 |
| TSLA290119P00020000 | 看跌 Put | 20.00 | $0.00 | $0.75 | $0.00 | 0 | 0 | 87.88% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00025000 | 看涨 Call | 25.00 | $334.45 | $354.00 | $0.00 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 未提供 |
| TSLA290119P00025000 | 看跌 Put | 25.00 | $0.00 | $12.55 | $0.00 | 0 | 0 | 104.04% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00030000 | 看涨 Call | 30.00 | $330.00 | $350.00 | $0.00 | 0 | 0 | 65.59% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 未提供 |
| TSLA290119P00030000 | 看跌 Put | 30.00 | $0.00 | $6.65 | $0.00 | 0 | 0 | 96.76% | -0.00 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00035000 | 看涨 Call | 35.00 | $326.00 | $346.00 | $0.00 | 0 | 0 | 74.33% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 未提供 |
| TSLA290119P00035000 | 看跌 Put | 35.00 | $0.00 | $11.25 | $0.00 | 0 | 0 | 90.83% | -0.00 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00040000 | 看涨 Call | 40.00 | $322.00 | $341.95 | $0.00 | 0 | 0 | 76.17% | 1.00 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 未提供 |
| TSLA290119P00040000 | 看跌 Put | 40.00 | $0.00 | $1.02 | $0.00 | 0 | 0 | 65.22% | -0.00 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00045000 | 看涨 Call | 45.00 | $318.05 | $338.00 | $0.00 | 0 | 0 | 77.20% | 1.00 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 未提供 |
| TSLA290119P00045000 | 看跌 Put | 45.00 | $0.01 | $3.15 | $0.00 | 0 | 0 | 78.20% | -0.00 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00050000 | 看涨 Call | 50.00 | $314.00 | $332.00 | $0.00 | 0 | 0 | 67.22% | 1.00 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 未提供 |
| TSLA290119P00050000 | 看跌 Put | 50.00 | $0.01 | $4.15 | $0.00 | 0 | 0 | 78.14% | -0.01 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00060000 | 看涨 Call | 60.00 | $310.00 | $320.00 | $309.00 | 0 | 1 | 68.84% | 1.00 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-09-15T10:22:11 |
| TSLA290119P00060000 | 看跌 Put | 60.00 | $0.01 | $4.50 | $0.00 | 0 | 0 | 72.17% | -0.01 | 0.00 | -0.00 | 0.12 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00070000 | 看涨 Call | 70.00 | $301.00 | $311.00 | $0.00 | 0 | 0 | 62.31% | 1.00 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 未提供 |
| TSLA290119P00070000 | 看跌 Put | 70.00 | $1.17 | $6.40 | $1.74 | 0 | 16 | 70.45% | -0.01 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-16T15:06:47 |
| TSLA290119C00080000 | 看涨 Call | 80.00 | $288.50 | $308.00 | $293.50 | 0 | 1 | 68.16% | 0.99 | 0.00 | 0.00 | 0.19 | 100 | assumed standard contract | 2026-09-16T13:54:13 |
| TSLA290119P00080000 | 看跌 Put | 80.00 | $0.00 | $4.65 | $0.00 | 0 | 0 | 61.60% | -0.01 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00090000 | 看涨 Call | 90.00 | $284.00 | $300.00 | $0.00 | 0 | 0 | 57.40% | 0.99 | 0.00 | 0.00 | 0.23 | 100 | assumed standard contract | 未提供 |
| TSLA290119P00090000 | 看跌 Put | 90.00 | $2.28 | $4.15 | $0.00 | 0 | 0 | 61.00% | -0.02 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00100000 | 看涨 Call | 100.00 | $276.00 | $290.00 | $273.35 | 0 | 8 | 57.06% | 0.99 | 0.00 | 0.00 | 0.28 | 100 | assumed standard contract | 2026-09-15T14:05:12 |
| TSLA290119P00100000 | 看跌 Put | 100.00 | $3.00 | $4.30 | $3.10 | 0 | 10 | 58.43% | -0.02 | 0.00 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-09-17T10:43:04 |
| TSLA290119C00110000 | 看涨 Call | 110.00 | $269.00 | $278.00 | $0.00 | 0 | 0 | 57.73% | 0.98 | 0.00 | 0.00 | 0.33 | 100 | assumed standard contract | 未提供 |
| TSLA290119P00110000 | 看跌 Put | 110.00 | $2.82 | $7.65 | $4.04 | 0 | 6 | 58.37% | -0.03 | 0.00 | -0.01 | 0.34 | 100 | assumed standard contract | 2026-09-16T10:17:05 |
| TSLA290119C00120000 | 看涨 Call | 120.00 | $261.00 | $270.00 | $0.00 | 0 | 0 | 56.43% | 0.98 | 0.00 | 0.00 | 0.39 | 100 | assumed standard contract | 未提供 |
| TSLA290119P00120000 | 看跌 Put | 120.00 | $4.75 | $6.25 | $5.00 | 0 | 35 | 56.23% | -0.03 | 0.00 | -0.01 | 0.40 | 100 | assumed standard contract | 2026-09-17T14:06:37 |
| TSLA290119C00130000 | 看涨 Call | 130.00 | $253.00 | $262.00 | $0.00 | 0 | 0 | 55.02% | 0.97 | 0.00 | 0.00 | 0.44 | 100 | assumed standard contract | 未提供 |
| TSLA290119P00130000 | 看跌 Put | 130.00 | $5.50 | $7.00 | $6.09 | 232 | 201 | 54.50% | -0.04 | 0.00 | -0.01 | 0.46 | 100 | assumed standard contract | 2026-09-18T12:37:34 |
| TSLA290119C00140000 | 看涨 Call | 140.00 | $245.00 | $254.00 | $0.00 | 0 | 0 | 53.56% | 0.96 | 0.00 | 0.00 | 0.51 | 100 | assumed standard contract | 未提供 |
| TSLA290119P00140000 | 看跌 Put | 140.00 | $5.25 | $8.00 | $0.00 | 0 | 0 | 53.63% | -0.04 | 0.00 | -0.02 | 0.52 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00150000 | 看涨 Call | 150.00 | $238.00 | $247.00 | $0.00 | 0 | 0 | 53.83% | 0.96 | 0.00 | 0.00 | 0.57 | 100 | assumed standard contract | 未提供 |
| TSLA290119P00150000 | 看跌 Put | 150.00 | $8.15 | $9.80 | $8.60 | 1 | 3 | 53.23% | -0.05 | 0.00 | -0.02 | 0.59 | 100 | assumed standard contract | 2026-09-18T15:34:42 |
| TSLA290119C00155000 | 看涨 Call | 155.00 | $234.00 | $243.00 | $0.00 | 0 | 0 | 53.00% | 0.95 | 0.00 | 0.00 | 0.61 | 100 | assumed standard contract | 未提供 |
| TSLA290119P00155000 | 看跌 Put | 155.00 | $8.70 | $10.60 | $0.00 | 0 | 0 | 52.77% | -0.06 | 0.00 | -0.02 | 0.63 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00160000 | 看涨 Call | 160.00 | $230.00 | $239.00 | $241.00 | 0 | 0 | 52.18% | 0.95 | 0.00 | 0.00 | 0.64 | 100 | assumed standard contract | 2026-09-17T10:37:13 |
| TSLA290119P00160000 | 看跌 Put | 160.00 | $9.35 | $11.45 | $0.00 | 0 | 0 | 52.38% | -0.06 | 0.00 | -0.02 | 0.66 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00165000 | 看涨 Call | 165.00 | $227.00 | $236.00 | $0.00 | 0 | 0 | 52.85% | 0.95 | 0.00 | 0.00 | 0.67 | 100 | assumed standard contract | 未提供 |
| TSLA290119P00165000 | 看跌 Put | 165.00 | $10.10 | $12.00 | $11.28 | 0 | 30 | 51.84% | -0.06 | 0.00 | -0.02 | 0.70 | 100 | assumed standard contract | 2026-09-16T15:20:15 |
| TSLA290119C00170000 | 看涨 Call | 170.00 | $223.00 | $231.25 | $230.01 | 0 | 6 | 51.45% | 0.94 | 0.00 | 0.00 | 0.71 | 100 | assumed standard contract | 2026-09-17T09:31:49 |
| TSLA290119P00170000 | 看跌 Put | 170.00 | $10.85 | $13.30 | $11.69 | 20 | 0 | 51.77% | -0.07 | 0.00 | -0.02 | 0.74 | 100 | assumed standard contract | 2026-09-18T11:12:09 |
| TSLA290119C00175000 | 看涨 Call | 175.00 | $220.00 | $228.00 | $216.54 | 0 | 1 | 51.80% | 0.94 | 0.00 | 0.00 | 0.75 | 100 | assumed standard contract | 2026-09-15T14:00:58 |
| TSLA290119P00175000 | 看跌 Put | 175.00 | $10.60 | $14.45 | $0.00 | 0 | 0 | 50.90% | -0.07 | 0.00 | -0.02 | 0.77 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00180000 | 看涨 Call | 180.00 | $216.00 | $225.00 | $218.21 | 0 | 1 | 51.57% | 0.93 | 0.00 | 0.00 | 0.78 | 100 | assumed standard contract | 2026-09-16T10:19:47 |
| TSLA290119P00180000 | 看跌 Put | 180.00 | $12.65 | $15.55 | $13.80 | 1 | 3 | 51.44% | -0.08 | 0.00 | -0.02 | 0.81 | 100 | assumed standard contract | 2026-09-18T14:11:39 |
| TSLA290119C00185000 | 看涨 Call | 185.00 | $213.00 | $221.00 | $0.00 | 0 | 0 | 51.30% | 0.93 | 0.00 | 0.00 | 0.82 | 100 | assumed standard contract | 未提供 |
| TSLA290119P00185000 | 看跌 Put | 185.00 | $13.75 | $16.50 | $0.00 | 0 | 0 | 51.22% | -0.08 | 0.00 | -0.02 | 0.85 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00190000 | 看涨 Call | 190.00 | $209.00 | $218.00 | $0.00 | 0 | 0 | 50.99% | 0.92 | 0.00 | 0.00 | 0.86 | 100 | assumed standard contract | 未提供 |
| TSLA290119P00190000 | 看跌 Put | 190.00 | $14.70 | $18.10 | $15.31 | 1 | 1 | 51.24% | -0.09 | 0.00 | -0.03 | 0.89 | 100 | assumed standard contract | 2026-09-18T10:11:35 |
| TSLA290119C00195000 | 看涨 Call | 195.00 | $206.00 | $214.00 | $0.00 | 0 | 0 | 50.66% | 0.92 | 0.00 | 0.00 | 0.89 | 100 | assumed standard contract | 未提供 |
| TSLA290119P00195000 | 看跌 Put | 195.00 | $15.75 | $19.30 | $17.12 | 0 | 1 | 51.04% | -0.09 | 0.00 | -0.03 | 0.93 | 100 | assumed standard contract | 2026-09-16T10:24:51 |
| TSLA290119C00200000 | 看涨 Call | 200.00 | $202.00 | $209.85 | $210.00 | 0 | 15 | 49.67% | 0.91 | 0.00 | -0.00 | 0.93 | 100 | assumed standard contract | 2026-09-17T10:55:00 |
| TSLA290119P00200000 | 看跌 Put | 200.00 | $16.85 | $20.10 | $17.85 | 0 | 12 | 50.64% | -0.10 | 0.00 | -0.03 | 0.97 | 100 | assumed standard contract | 2026-09-17T14:25:16 |
| TSLA290119C00210000 | 看涨 Call | 210.00 | $196.00 | $204.05 | $198.15 | 1 | 11 | 50.03% | 0.90 | 0.00 | -0.00 | 1.00 | 100 | assumed standard contract | 2026-09-18T11:21:03 |
| TSLA290119P00210000 | 看跌 Put | 210.00 | $18.00 | $21.30 | $21.13 | 0 | 3 | 49.02% | -0.11 | 0.00 | -0.03 | 1.04 | 100 | assumed standard contract | 2026-09-17T10:12:49 |
| TSLA290119C00220000 | 看涨 Call | 220.00 | $189.00 | $197.85 | $194.20 | 0 | 1 | 49.51% | 0.89 | 0.00 | -0.01 | 1.08 | 100 | assumed standard contract | 2026-09-17T15:57:45 |
| TSLA290119P00220000 | 看跌 Put | 220.00 | $19.90 | $26.10 | $23.00 | 2 | 17 | 49.40% | -0.12 | 0.00 | -0.03 | 1.12 | 100 | assumed standard contract | 2026-09-18T15:34:41 |
| TSLA290119C00230000 | 看涨 Call | 230.00 | $183.00 | $192.00 | $0.00 | 0 | 0 | 49.48% | 0.88 | 0.00 | -0.01 | 1.15 | 100 | assumed standard contract | 未提供 |
| TSLA290119P00230000 | 看跌 Put | 230.00 | $24.80 | $28.00 | $25.90 | 49 | 81 | 49.62% | -0.13 | 0.00 | -0.03 | 1.20 | 100 | assumed standard contract | 2026-09-18T13:53:25 |
| TSLA290119C00240000 | 看涨 Call | 240.00 | $177.00 | $186.00 | $183.04 | 1 | 0 | 49.24% | 0.87 | 0.00 | -0.01 | 1.23 | 100 | assumed standard contract | 2026-09-18T10:49:08 |
| TSLA290119P00240000 | 看跌 Put | 240.00 | $27.75 | $30.10 | $28.80 | 49 | 25 | 48.92% | -0.15 | 0.00 | -0.04 | 1.27 | 100 | assumed standard contract | 2026-09-18T13:50:36 |
| TSLA290119C00250000 | 看涨 Call | 250.00 | $171.00 | $178.25 | $173.77 | 2 | 2 | 48.20% | 0.86 | 0.00 | -0.01 | 1.30 | 100 | assumed standard contract | 2026-09-18T15:14:19 |
| TSLA290119P00250000 | 看跌 Put | 250.00 | $31.45 | $32.70 | $32.10 | 47 | 14 | 48.65% | -0.16 | 0.00 | -0.04 | 1.35 | 100 | assumed standard contract | 2026-09-18T12:00:32 |
| TSLA290119C00260000 | 看涨 Call | 260.00 | $166.00 | $175.00 | $169.00 | 1 | 1 | 49.16% | 0.85 | 0.00 | -0.02 | 1.37 | 100 | assumed standard contract | 2026-09-18T14:38:41 |
| TSLA290119P00260000 | 看跌 Put | 260.00 | $34.80 | $37.35 | $35.25 | 0 | 1 | 48.83% | -0.17 | 0.00 | -0.04 | 1.42 | 100 | assumed standard contract | 2026-09-17T10:06:16 |
| TSLA290119C00270000 | 看涨 Call | 270.00 | $160.00 | $169.00 | $166.15 | 56 | 2 | 48.59% | 0.83 | 0.00 | -0.02 | 1.43 | 100 | assumed standard contract | 2026-09-18T11:15:43 |
| TSLA290119P00270000 | 看跌 Put | 270.00 | $38.00 | $41.70 | $39.18 | 0 | 131 | 48.72% | -0.19 | 0.00 | -0.04 | 1.49 | 100 | assumed standard contract | 2026-09-17T12:57:16 |
| TSLA290119C00280000 | 看涨 Call | 280.00 | $155.00 | $164.00 | $162.07 | 0 | 8 | 48.62% | 0.82 | 0.00 | -0.02 | 1.50 | 100 | assumed standard contract | 2026-09-17T14:05:18 |
| TSLA290119P00280000 | 看跌 Put | 280.00 | $42.10 | $45.00 | $43.52 | 1 | 131 | 48.44% | -0.20 | 0.00 | -0.04 | 1.55 | 100 | assumed standard contract | 2026-09-18T11:44:38 |
| TSLA290119C00290000 | 看涨 Call | 290.00 | $150.00 | $159.00 | $153.07 | 0 | 1 | 48.55% | 0.81 | 0.00 | -0.02 | 1.56 | 100 | assumed standard contract | 2026-09-16T10:43:05 |
| TSLA290119P00290000 | 看跌 Put | 290.00 | $42.00 | $50.25 | $47.45 | 130 | 113 | 47.38% | -0.22 | 0.00 | -0.04 | 1.62 | 100 | assumed standard contract | 2026-09-18T11:03:43 |
| TSLA290119C00300000 | 看涨 Call | 300.00 | $146.00 | $154.00 | $148.34 | 8 | 48 | 48.69% | 0.79 | 0.00 | -0.03 | 1.62 | 100 | assumed standard contract | 2026-09-18T15:30:08 |
| TSLA290119P00300000 | 看跌 Put | 300.00 | $48.75 | $54.35 | $52.13 | 4 | 114 | 47.98% | -0.23 | 0.00 | -0.05 | 1.68 | 100 | assumed standard contract | 2026-09-18T11:33:11 |
| TSLA290119C00310000 | 看涨 Call | 310.00 | $142.05 | $148.85 | $144.64 | 3 | 4 | 48.69% | 0.78 | 0.00 | -0.03 | 1.68 | 100 | assumed standard contract | 2026-09-18T15:56:49 |
| TSLA290119P00310000 | 看跌 Put | 310.00 | $54.70 | $58.85 | $56.10 | 0 | 17 | 48.34% | -0.25 | 0.00 | -0.05 | 1.73 | 100 | assumed standard contract | 2026-09-17T12:23:56 |
| TSLA290119C00320000 | 看涨 Call | 320.00 | $136.00 | $145.00 | $138.05 | 1 | 14 | 48.38% | 0.77 | 0.00 | -0.03 | 1.73 | 100 | assumed standard contract | 2026-09-18T11:34:35 |
| TSLA290119P00320000 | 看跌 Put | 320.00 | $56.00 | $63.60 | $61.32 | 0 | 215 | 47.29% | -0.26 | 0.00 | -0.05 | 1.78 | 100 | assumed standard contract | 2026-09-17T10:03:34 |
| TSLA290119C00330000 | 看涨 Call | 330.00 | $131.00 | $140.00 | $133.82 | 3 | 20 | 47.97% | 0.76 | 0.00 | -0.03 | 1.78 | 100 | assumed standard contract | 2026-09-18T11:34:03 |
| TSLA290119P00330000 | 看跌 Put | 330.00 | $63.35 | $68.10 | $66.35 | 1 | 50 | 47.82% | -0.28 | 0.00 | -0.05 | 1.83 | 100 | assumed standard contract | 2026-09-18T12:19:50 |
| TSLA290119C00340000 | 看涨 Call | 340.00 | $127.00 | $136.00 | $130.90 | 45 | 12 | 48.05% | 0.74 | 0.00 | -0.03 | 1.83 | 100 | assumed standard contract | 2026-09-18T10:11:39 |
| TSLA290119P00340000 | 看跌 Put | 340.00 | $68.20 | $73.15 | $72.00 | 145 | 143 | 47.70% | -0.29 | 0.00 | -0.05 | 1.88 | 100 | assumed standard contract | 2026-09-18T15:38:21 |
| TSLA290119C00350000 | 看涨 Call | 350.00 | $123.00 | $130.85 | $127.30 | 86 | 26 | 47.74% | 0.73 | 0.00 | -0.04 | 1.87 | 100 | assumed standard contract | 2026-09-18T15:03:18 |
| TSLA290119P00350000 | 看跌 Put | 350.00 | $74.30 | $78.20 | $75.87 | 8 | 36 | 47.83% | -0.31 | 0.00 | -0.05 | 1.92 | 100 | assumed standard contract | 2026-09-18T11:20:13 |
| TSLA290119C00360000 | 看涨 Call | 360.00 | $119.40 | $128.00 | $121.00 | 9 | 30 | 48.08% | 0.72 | 0.00 | -0.04 | 1.92 | 100 | assumed standard contract | 2026-09-18T15:42:44 |
| TSLA290119P00360000 | 看跌 Put | 360.00 | $80.00 | $83.75 | $81.59 | 8 | 30 | 47.89% | -0.33 | 0.00 | -0.05 | 1.95 | 100 | assumed standard contract | 2026-09-18T15:03:57 |
| TSLA290119C00370000 | 看涨 Call | 370.00 | $115.00 | $122.40 | $119.00 | 23 | 18 | 47.44% | 0.70 | 0.00 | -0.04 | 1.96 | 100 | assumed standard contract | 2026-09-18T15:35:07 |
| TSLA290119P00370000 | 看跌 Put | 370.00 | $83.30 | $88.30 | $87.26 | 5 | 17 | 47.02% | -0.34 | 0.00 | -0.06 | 1.99 | 100 | assumed standard contract | 2026-09-18T10:26:31 |
| TSLA290119C00380000 | 看涨 Call | 380.00 | $111.00 | $118.55 | $115.04 | 5 | 27 | 47.29% | 0.69 | 0.00 | -0.04 | 1.99 | 100 | assumed standard contract | 2026-09-18T14:45:31 |
| TSLA290119P00380000 | 看跌 Put | 380.00 | $88.05 | $94.10 | $92.10 | 2 | 6 | 46.76% | -0.36 | 0.00 | -0.06 | 2.02 | 100 | assumed standard contract | 2026-09-18T09:50:31 |
| TSLA290119C00390000 | 看涨 Call | 390.00 | $110.50 | $117.00 | $112.50 | 125 | 47 | 48.52% | 0.68 | 0.00 | -0.04 | 2.02 | 100 | assumed standard contract | 2026-09-18T15:50:05 |
| TSLA290119P00390000 | 看跌 Put | 390.00 | $94.00 | $100.85 | $99.05 | 8 | 1 | 46.96% | -0.37 | 0.00 | -0.06 | 2.04 | 100 | assumed standard contract | 2026-09-18T12:53:19 |
| TSLA290119C00400000 | 看涨 Call | 400.00 | $106.00 | $112.15 | $107.76 | 7 | 33 | 47.87% | 0.66 | 0.00 | -0.04 | 2.06 | 100 | assumed standard contract | 2026-09-18T14:57:25 |
| TSLA290119P00400000 | 看跌 Put | 400.00 | $100.00 | $106.00 | $105.03 | 11 | 4 | 46.71% | -0.39 | 0.00 | -0.06 | 2.06 | 100 | assumed standard contract | 2026-09-18T14:40:22 |
| TSLA290119C00410000 | 看涨 Call | 410.00 | $101.00 | $109.30 | $107.40 | 1 | 17 | 47.55% | 0.65 | 0.00 | -0.04 | 2.08 | 100 | assumed standard contract | 2026-09-18T11:04:01 |
| TSLA290119P00410000 | 看跌 Put | 410.00 | $107.00 | $113.10 | $110.66 | 0 | 50 | 47.10% | -0.41 | 0.00 | -0.06 | 2.08 | 100 | assumed standard contract | 2026-09-17T15:34:07 |
| TSLA290119C00420000 | 看涨 Call | 420.00 | $98.00 | $104.65 | $101.65 | 18 | 29 | 47.24% | 0.64 | 0.00 | -0.05 | 2.11 | 100 | assumed standard contract | 2026-09-18T15:53:43 |
| TSLA290119P00420000 | 看跌 Put | 420.00 | $114.90 | $119.40 | $117.00 | 7 | 20 | 47.44% | -0.42 | 0.00 | -0.06 | 2.09 | 100 | assumed standard contract | 2026-09-18T15:22:14 |
| TSLA290119C00430000 | 看涨 Call | 430.00 | $95.00 | $101.10 | $101.49 | 0 | 9 | 47.13% | 0.63 | 0.00 | -0.05 | 2.13 | 100 | assumed standard contract | 2026-09-17T13:44:55 |
| TSLA290119P00430000 | 看跌 Put | 430.00 | $120.75 | $125.85 | $126.46 | 0 | 2 | 47.26% | -0.44 | 0.00 | -0.06 | 2.10 | 100 | assumed standard contract | 2026-09-14T14:16:57 |
| TSLA290119C00440000 | 看涨 Call | 440.00 | $92.00 | $99.05 | $95.95 | 0 | 11 | 47.33% | 0.62 | 0.00 | -0.05 | 2.15 | 100 | assumed standard contract | 2026-09-14T12:05:55 |
| TSLA290119P00440000 | 看跌 Put | 440.00 | $126.00 | $133.05 | $133.15 | 0 | 1 | 47.05% | -0.45 | 0.00 | -0.06 | 2.10 | 100 | assumed standard contract | 2026-09-16T12:34:08 |
| TSLA290119C00450000 | 看涨 Call | 450.00 | $90.00 | $96.40 | $96.90 | 2 | 9 | 47.58% | 0.60 | 0.00 | -0.05 | 2.17 | 100 | assumed standard contract | 2026-09-18T12:17:49 |
| TSLA290119P00450000 | 看跌 Put | 450.00 | $132.00 | $139.25 | $0.00 | 0 | 0 | 46.72% | -0.47 | 0.00 | -0.06 | 2.10 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00460000 | 看涨 Call | 460.00 | $87.70 | $93.65 | $91.97 | 6 | 49 | 47.68% | 0.59 | 0.00 | -0.05 | 2.18 | 100 | assumed standard contract | 2026-09-18T09:59:37 |
| TSLA290119P00460000 | 看跌 Put | 460.00 | $139.00 | $147.65 | $0.00 | 0 | 0 | 46.73% | -0.48 | 0.00 | -0.06 | 2.11 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00470000 | 看涨 Call | 470.00 | $84.95 | $91.00 | $87.00 | 43 | 3 | 47.66% | 0.58 | 0.00 | -0.05 | 2.20 | 100 | assumed standard contract | 2026-09-18T15:39:26 |
| TSLA290119P00470000 | 看跌 Put | 470.00 | $146.00 | $153.15 | $152.70 | 1 | 0 | 46.70% | -0.50 | 0.00 | -0.06 | 2.10 | 100 | assumed standard contract | 2026-09-18T11:49:11 |
| TSLA290119C00480000 | 看涨 Call | 480.00 | $82.30 | $88.65 | $85.71 | 1 | 0 | 47.70% | 0.57 | 0.00 | -0.05 | 2.21 | 100 | assumed standard contract | 2026-09-18T11:42:16 |
| TSLA290119P00480000 | 看跌 Put | 480.00 | $154.00 | $160.95 | $0.00 | 0 | 0 | 47.04% | -0.51 | 0.00 | -0.06 | 2.09 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00490000 | 看涨 Call | 490.00 | $80.25 | $85.65 | $82.00 | 1 | 7 | 47.67% | 0.56 | 0.00 | -0.05 | 2.22 | 100 | assumed standard contract | 2026-09-18T10:11:39 |
| TSLA290119P00490000 | 看跌 Put | 490.00 | $161.00 | $167.60 | $0.00 | 0 | 0 | 46.83% | -0.53 | 0.00 | -0.06 | 2.08 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00500000 | 看涨 Call | 500.00 | $79.20 | $83.05 | $79.40 | 66 | 110 | 47.94% | 0.55 | 0.00 | -0.05 | 2.22 | 100 | assumed standard contract | 2026-09-18T14:27:38 |
| TSLA290119P00500000 | 看跌 Put | 500.00 | $168.00 | $175.05 | $0.00 | 0 | 0 | 46.74% | -0.54 | 0.00 | -0.06 | 2.06 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00510000 | 看涨 Call | 510.00 | $75.80 | $80.85 | $75.50 | 0 | 1 | 47.71% | 0.54 | 0.00 | -0.05 | 2.23 | 100 | assumed standard contract | 2026-09-16T15:10:46 |
| TSLA290119P00510000 | 看跌 Put | 510.00 | $176.00 | $182.60 | $0.00 | 0 | 0 | 46.86% | -0.56 | 0.00 | -0.06 | 2.04 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00520000 | 看涨 Call | 520.00 | $73.75 | $78.70 | $74.40 | 0 | 1 | 47.77% | 0.53 | 0.00 | -0.05 | 2.23 | 100 | assumed standard contract | 2026-09-15T11:42:22 |
| TSLA290119P00520000 | 看跌 Put | 520.00 | $183.00 | $190.30 | $0.00 | 0 | 0 | 46.71% | -0.57 | 0.00 | -0.06 | 2.02 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00530000 | 看涨 Call | 530.00 | $70.00 | $76.40 | $73.35 | 81 | 6 | 47.40% | 0.52 | 0.00 | -0.05 | 2.24 | 100 | assumed standard contract | 2026-09-18T11:47:55 |
| TSLA290119P00530000 | 看跌 Put | 530.00 | $193.90 | $198.05 | $0.00 | 0 | 0 | 47.52% | -0.59 | 0.00 | -0.06 | 2.00 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00540000 | 看涨 Call | 540.00 | $69.40 | $74.35 | $0.00 | 0 | 0 | 47.73% | 0.51 | 0.00 | -0.05 | 2.24 | 100 | assumed standard contract | 未提供 |
| TSLA290119P00540000 | 看跌 Put | 540.00 | $199.00 | $210.85 | $0.00 | 0 | 0 | 46.78% | -0.60 | 0.00 | -0.06 | 1.98 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00550000 | 看涨 Call | 550.00 | $66.00 | $72.80 | $69.35 | 8 | 7 | 47.53% | 0.50 | 0.00 | -0.05 | 2.24 | 100 | assumed standard contract | 2026-09-18T13:06:36 |
| TSLA290119P00550000 | 看跌 Put | 550.00 | $208.55 | $213.65 | $0.00 | 0 | 0 | 47.20% | -0.62 | 0.00 | -0.07 | 1.93 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00560000 | 看涨 Call | 560.00 | $64.00 | $70.90 | $68.10 | 82 | 0 | 47.54% | 0.49 | 0.00 | -0.05 | 2.23 | 100 | assumed standard contract | 2026-09-18T14:11:48 |
| TSLA290119P00560000 | 看跌 Put | 560.00 | $215.00 | $221.70 | $0.00 | 0 | 0 | 46.79% | -0.63 | 0.00 | -0.07 | 1.92 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00570000 | 看涨 Call | 570.00 | $63.80 | $69.00 | $65.43 | 0 | 1 | 47.92% | 0.48 | 0.00 | -0.05 | 2.23 | 100 | assumed standard contract | 2026-09-15T11:32:49 |
| TSLA290119P00570000 | 看跌 Put | 570.00 | $223.00 | $238.00 | $0.00 | 0 | 0 | 46.76% | -0.65 | 0.00 | -0.07 | 1.89 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00580000 | 看涨 Call | 580.00 | $61.00 | $67.35 | $64.00 | 2 | 2 | 47.74% | 0.47 | 0.00 | -0.05 | 2.23 | 100 | assumed standard contract | 2026-09-18T11:47:42 |
| TSLA290119P00580000 | 看跌 Put | 580.00 | $232.70 | $240.95 | $0.00 | 0 | 0 | 47.95% | -0.66 | 0.00 | -0.06 | 1.85 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00590000 | 看涨 Call | 590.00 | $59.00 | $65.60 | $62.35 | 10 | 0 | 47.70% | 0.46 | 0.00 | -0.05 | 2.22 | 100 | assumed standard contract | 2026-09-18T11:47:46 |
| TSLA290119P00590000 | 看跌 Put | 590.00 | $240.00 | $246.35 | $0.00 | 0 | 0 | 46.85% | -0.67 | 0.00 | -0.06 | 1.78 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00600000 | 看涨 Call | 600.00 | $59.85 | $63.95 | $62.21 | 7 | 85 | 48.30% | 0.45 | 0.00 | -0.05 | 2.22 | 100 | assumed standard contract | 2026-09-18T15:51:27 |
| TSLA290119P00600000 | 看跌 Put | 600.00 | $248.00 | $255.55 | $256.53 | 0 | 100 | 46.96% | -0.69 | 0.00 | -0.07 | 1.76 | 100 | assumed standard contract | 2026-09-16T11:33:01 |
| TSLA290119C00610000 | 看涨 Call | 610.00 | $57.30 | $62.35 | $0.00 | 0 | 0 | 48.11% | 0.44 | 0.00 | -0.05 | 2.21 | 100 | assumed standard contract | 未提供 |
| TSLA290119P00610000 | 看跌 Put | 610.00 | $258.05 | $271.15 | $0.00 | 0 | 0 | 47.40% | -0.70 | 0.00 | -0.06 | 1.73 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00620000 | 看涨 Call | 620.00 | $56.00 | $60.20 | $60.21 | 0 | 10 | 48.07% | 0.43 | 0.00 | -0.05 | 2.20 | 100 | assumed standard contract | 2026-09-17T14:14:20 |
| TSLA290119P00620000 | 看跌 Put | 620.00 | $265.00 | $271.95 | $0.00 | 0 | 0 | 46.69% | -0.71 | 0.00 | -0.06 | 1.69 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00630000 | 看涨 Call | 630.00 | $53.55 | $59.60 | $0.00 | 0 | 0 | 48.08% | 0.42 | 0.00 | -0.05 | 2.19 | 100 | assumed standard contract | 未提供 |
| TSLA290119P00630000 | 看跌 Put | 630.00 | $274.00 | $288.00 | $0.00 | 0 | 0 | 47.08% | -0.73 | 0.00 | -0.06 | 1.60 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00640000 | 看涨 Call | 640.00 | $53.20 | $58.55 | $58.75 | 0 | 1 | 48.45% | 0.42 | 0.00 | -0.05 | 2.18 | 100 | assumed standard contract | 2026-09-17T15:43:57 |
| TSLA290119P00640000 | 看跌 Put | 640.00 | $284.00 | $289.50 | $0.00 | 0 | 0 | 47.25% | -0.74 | 0.00 | -0.06 | 1.56 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00650000 | 看涨 Call | 650.00 | $51.95 | $56.80 | $54.20 | 32 | 47 | 48.44% | 0.41 | 0.00 | -0.05 | 2.18 | 100 | assumed standard contract | 2026-09-18T15:17:20 |
| TSLA290119P00650000 | 看跌 Put | 650.00 | $291.00 | $300.05 | $0.00 | 0 | 0 | 47.24% | -0.75 | 0.00 | -0.06 | 1.54 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00660000 | 看涨 Call | 660.00 | $50.60 | $55.25 | $52.35 | 26 | 24 | 48.43% | 0.40 | 0.00 | -0.05 | 2.17 | 100 | assumed standard contract | 2026-09-18T14:18:50 |
| TSLA290119P00660000 | 看跌 Put | 660.00 | $300.00 | $309.60 | $0.00 | 0 | 0 | 47.54% | -0.76 | 0.00 | -0.06 | 1.50 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00670000 | 看涨 Call | 670.00 | $49.30 | $53.90 | $54.91 | 0 | 8 | 48.46% | 0.39 | 0.00 | -0.05 | 2.15 | 100 | assumed standard contract | 2026-09-17T10:03:35 |
| TSLA290119P00670000 | 看跌 Put | 670.00 | $309.00 | $319.00 | $0.00 | 0 | 0 | 47.71% | -0.78 | 0.00 | -0.06 | 1.43 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00680000 | 看涨 Call | 680.00 | $47.20 | $52.75 | $50.21 | 2 | 10 | 48.32% | 0.39 | 0.00 | -0.05 | 2.14 | 100 | assumed standard contract | 2026-09-18T10:20:20 |
| TSLA290119P00680000 | 看跌 Put | 680.00 | $318.00 | $328.00 | $0.00 | 0 | 0 | 47.70% | -0.79 | 0.00 | -0.06 | 1.33 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00690000 | 看涨 Call | 690.00 | $46.60 | $52.70 | $48.98 | 2 | 2 | 48.43% | 0.38 | 0.00 | -0.05 | 2.13 | 100 | assumed standard contract | 2026-09-18T10:20:20 |
| TSLA290119P00690000 | 看跌 Put | 690.00 | $328.00 | $342.00 | $0.00 | 0 | 0 | 49.96% | -0.80 | 0.00 | -0.06 | 1.31 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00700000 | 看涨 Call | 700.00 | $46.30 | $50.40 | $47.75 | 59 | 24 | 48.76% | 0.37 | 0.00 | -0.05 | 2.12 | 100 | assumed standard contract | 2026-09-18T15:53:00 |
| TSLA290119P00700000 | 看跌 Put | 700.00 | $337.00 | $352.00 | $0.00 | 0 | 0 | 47.31% | -0.81 | 0.00 | -0.06 | 1.26 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00710000 | 看涨 Call | 710.00 | $43.40 | $49.05 | $46.55 | 1 | 55 | 47.98% | 0.37 | 0.00 | -0.05 | 2.11 | 100 | assumed standard contract | 2026-09-18T13:57:37 |
| TSLA290119P00710000 | 看跌 Put | 710.00 | $346.00 | $356.00 | $0.00 | 0 | 0 | 48.26% | -0.82 | 0.00 | -0.06 | 1.23 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00720000 | 看涨 Call | 720.00 | $43.50 | $47.60 | $45.16 | 4 | 104 | 48.59% | 0.36 | 0.00 | -0.05 | 2.09 | 100 | assumed standard contract | 2026-09-18T13:19:52 |
| TSLA290119P00720000 | 看跌 Put | 720.00 | $355.00 | $365.00 | $0.00 | 0 | 0 | 48.00% | -0.83 | 0.00 | -0.06 | 1.15 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00730000 | 看涨 Call | 730.00 | $41.15 | $47.10 | $44.75 | 6 | 29 | 48.46% | 0.35 | 0.00 | -0.05 | 2.08 | 100 | assumed standard contract | 2026-09-18T15:14:50 |
| TSLA290119P00730000 | 看跌 Put | 730.00 | $365.00 | $372.00 | $370.50 | 1 | 0 | 47.07% | -0.85 | 0.00 | -0.06 | 1.03 | 100 | assumed standard contract | 2026-09-18T12:58:19 |