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 $398.50 · 日涨跌 -1.32% · 年初至今 -9.03%
到期日 2029-01-19；共 182 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 | $391.75 | $400.00 | $390.50 | 0 | 158 | 159.25% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-26T13:08:16 |
| TSLA290119P00005000 | 看跌 Put | 5.00 | $0.02 | $0.03 | $0.04 | 0 | 240 | 103.70% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T10:42:11 |
| TSLA290119C00010000 | 看涨 Call | 10.00 | $385.00 | $395.00 | $384.86 | 0 | 4 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-26T14:21:55 |
| TSLA290119P00010000 | 看跌 Put | 10.00 | $0.00 | $8.80 | $0.10 | 0 | 11 | 204.89% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-22T14:18:04 |
| TSLA290119C00015000 | 看涨 Call | 15.00 | $381.00 | $391.00 | $346.10 | 0 | 2 | 88.63% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-15T10:06:42 |
| TSLA290119P00015000 | 看跌 Put | 15.00 | $0.00 | $9.80 | $0.15 | 0 | 1 | 174.59% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-22T10:22:14 |
| TSLA290119C00020000 | 看涨 Call | 20.00 | $377.00 | $387.00 | $0.00 | 0 | 0 | 86.14% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 未提供 |
| TSLA290119P00020000 | 看跌 Put | 20.00 | $0.00 | $1.05 | $0.28 | 0 | 255 | 96.31% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-27T09:50:48 |
| TSLA290119C00025000 | 看涨 Call | 25.00 | $372.00 | $382.00 | $374.08 | 0 | 2 | 0.00% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-10-26T11:08:46 |
| TSLA290119P00025000 | 看跌 Put | 25.00 | $0.00 | $9.80 | $0.34 | 5 | 0 | 137.66% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:19:32 |
| TSLA290119C00030000 | 看涨 Call | 30.00 | $368.00 | $378.00 | $344.00 | 0 | 1 | 70.79% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-10-16T09:41:02 |
| TSLA290119P00030000 | 看跌 Put | 30.00 | $0.00 | $9.80 | $0.00 | 0 | 0 | 126.49% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00035000 | 看涨 Call | 35.00 | $365.05 | $373.00 | $367.14 | 0 | 0 | 79.50% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-10-26T14:21:55 |
| TSLA290119P00035000 | 看跌 Put | 35.00 | $0.00 | $9.80 | $0.00 | 0 | 0 | 117.62% | -0.00 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00040000 | 看涨 Call | 40.00 | $360.70 | $368.60 | $351.25 | 0 | 2 | 77.08% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-10-09T15:27:42 |
| TSLA290119P00040000 | 看跌 Put | 40.00 | $0.00 | $2.19 | $0.51 | 0 | 10 | 81.46% | -0.00 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-10-08T11:59:06 |
| TSLA290119C00045000 | 看涨 Call | 45.00 | $356.90 | $364.25 | $0.00 | 0 | 0 | 78.13% | 1.00 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 未提供 |
| TSLA290119P00045000 | 看跌 Put | 45.00 | $0.05 | $2.62 | $0.84 | 0 | 12 | 79.77% | -0.00 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-10-23T09:30:37 |
| TSLA290119C00050000 | 看涨 Call | 50.00 | $351.00 | $361.00 | $314.64 | 0 | 11 | 75.61% | 1.00 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-10-01T09:57:36 |
| TSLA290119P00050000 | 看跌 Put | 50.00 | $0.23 | $4.85 | $0.82 | 0 | 203 | 85.35% | -0.01 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-10-28T11:55:00 |
| TSLA290119C00060000 | 看涨 Call | 60.00 | $342.00 | $352.00 | $343.01 | 0 | 5 | 71.96% | 1.00 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-10-30T14:34:21 |
| TSLA290119P00060000 | 看跌 Put | 60.00 | $0.36 | $4.35 | $1.40 | 0 | 30 | 76.65% | -0.01 | 0.00 | -0.00 | 0.12 | 100 | assumed standard contract | 2026-10-23T09:30:41 |
| TSLA290119C00070000 | 看涨 Call | 70.00 | $334.95 | $343.00 | $321.48 | 0 | 15 | 68.79% | 0.99 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-10-06T13:48:59 |
| TSLA290119P00070000 | 看跌 Put | 70.00 | $0.48 | $2.67 | $1.45 | 0 | 135 | 66.64% | -0.01 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-10-27T14:54:50 |
| TSLA290119C00080000 | 看涨 Call | 80.00 | $325.00 | $335.00 | $304.17 | 0 | 12 | 66.11% | 0.99 | 0.00 | 0.00 | 0.18 | 100 | assumed standard contract | 2026-10-23T15:00:28 |
| TSLA290119P00080000 | 看跌 Put | 80.00 | $0.87 | $3.70 | $2.35 | 0 | 84 | 64.99% | -0.01 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-10-23T09:31:05 |
| TSLA290119C00090000 | 看涨 Call | 90.00 | $317.95 | $325.80 | $297.47 | 0 | 2 | 63.00% | 0.99 | 0.00 | 0.00 | 0.22 | 100 | assumed standard contract | 2026-10-20T13:56:02 |
| TSLA290119P00090000 | 看跌 Put | 90.00 | $0.60 | $6.75 | $2.51 | 0 | 1 | 66.57% | -0.02 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-10-02T12:19:28 |
| TSLA290119C00100000 | 看涨 Call | 100.00 | $308.85 | $317.40 | $316.48 | 0 | 46 | 59.75% | 0.99 | 0.00 | 0.00 | 0.27 | 100 | assumed standard contract | 2026-10-27T10:22:34 |
| TSLA290119P00100000 | 看跌 Put | 100.00 | $3.00 | $3.45 | $3.48 | 42 | 10838 | 61.02% | -0.02 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-11-03T14:28:02 |
| TSLA290119C00110000 | 看涨 Call | 110.00 | $301.70 | $309.15 | $309.00 | 0 | 29 | 60.38% | 0.98 | 0.00 | 0.00 | 0.31 | 100 | assumed standard contract | 2026-10-27T09:57:55 |
| TSLA290119P00110000 | 看跌 Put | 110.00 | $2.97 | $7.10 | $3.65 | 0 | 225 | 62.54% | -0.02 | 0.00 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-10-30T14:58:11 |
| TSLA290119C00120000 | 看涨 Call | 120.00 | $293.50 | $300.95 | $296.20 | 4 | 3 | 58.93% | 0.98 | 0.00 | 0.00 | 0.36 | 100 | assumed standard contract | 2026-11-03T15:05:28 |
| TSLA290119P00120000 | 看跌 Put | 120.00 | $4.15 | $7.35 | $4.81 | 160 | 49 | 60.65% | -0.03 | 0.00 | -0.01 | 0.37 | 100 | assumed standard contract | 2026-11-03T15:50:33 |
| TSLA290119C00130000 | 看涨 Call | 130.00 | $285.35 | $292.85 | $288.91 | 2 | 4 | 57.60% | 0.97 | 0.00 | 0.00 | 0.41 | 100 | assumed standard contract | 2026-11-03T14:05:01 |
| TSLA290119P00130000 | 看跌 Put | 130.00 | $5.10 | $7.00 | $5.65 | 31 | 488 | 57.84% | -0.03 | 0.00 | -0.01 | 0.43 | 100 | assumed standard contract | 2026-11-03T12:46:22 |
| TSLA290119C00140000 | 看涨 Call | 140.00 | $277.90 | $284.85 | $281.21 | 4 | 22 | 57.05% | 0.97 | 0.00 | 0.00 | 0.47 | 100 | assumed standard contract | 2026-11-03T14:25:40 |
| TSLA290119P00140000 | 看跌 Put | 140.00 | $6.10 | $8.95 | $6.73 | 86 | 325 | 55.69% | -0.04 | 0.00 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-11-03T13:58:44 |
| TSLA290119C00150000 | 看涨 Call | 150.00 | $269.10 | $276.95 | $272.05 | 4 | 67 | 55.10% | 0.96 | 0.00 | 0.00 | 0.53 | 100 | assumed standard contract | 2026-11-03T13:49:48 |
| TSLA290119P00150000 | 看跌 Put | 150.00 | $7.10 | $8.30 | $7.68 | 10 | 118 | 54.80% | -0.04 | 0.00 | -0.02 | 0.54 | 100 | assumed standard contract | 2026-11-03T13:49:47 |
| TSLA290119C00155000 | 看涨 Call | 155.00 | $265.10 | $273.05 | $269.10 | 1 | 32 | 54.57% | 0.96 | 0.00 | 0.00 | 0.56 | 100 | assumed standard contract | 2026-11-03T13:15:20 |
| TSLA290119P00155000 | 看跌 Put | 155.00 | $7.10 | $11.95 | $7.80 | 0 | 272 | 56.52% | -0.05 | 0.00 | -0.02 | 0.58 | 100 | assumed standard contract | 2026-10-30T14:58:11 |
| TSLA290119C00160000 | 看涨 Call | 160.00 | $261.05 | $269.20 | $265.15 | 2 | 40 | 54.01% | 0.96 | 0.00 | 0.00 | 0.59 | 100 | assumed standard contract | 2026-11-03T15:01:14 |
| TSLA290119P00160000 | 看跌 Put | 160.00 | $7.55 | $11.30 | $8.75 | 0 | 72 | 54.78% | -0.05 | 0.00 | -0.02 | 0.61 | 100 | assumed standard contract | 2026-10-23T15:54:39 |
| TSLA290119C00165000 | 看涨 Call | 165.00 | $258.70 | $265.35 | $249.55 | 0 | 22 | 54.81% | 0.95 | 0.00 | 0.00 | 0.62 | 100 | assumed standard contract | 2026-10-21T12:28:43 |
| TSLA290119P00165000 | 看跌 Put | 165.00 | $8.20 | $12.50 | $9.07 | 0 | 47 | 54.76% | -0.05 | 0.00 | -0.02 | 0.64 | 100 | assumed standard contract | 2026-10-22T11:00:19 |
| TSLA290119C00170000 | 看涨 Call | 170.00 | $254.90 | $261.55 | $257.24 | 42 | 54 | 54.39% | 0.95 | 0.00 | 0.00 | 0.65 | 100 | assumed standard contract | 2026-11-03T15:06:34 |
| TSLA290119P00170000 | 看跌 Put | 170.00 | $9.65 | $13.70 | $10.00 | 0 | 33 | 55.23% | -0.06 | 0.00 | -0.02 | 0.68 | 100 | assumed standard contract | 2026-10-30T14:35:05 |
| TSLA290119C00175000 | 看涨 Call | 175.00 | $251.15 | $257.80 | $209.12 | 0 | 25 | 54.02% | 0.95 | 0.00 | 0.00 | 0.69 | 100 | assumed standard contract | 2026-10-16T14:28:52 |
| TSLA290119P00175000 | 看跌 Put | 175.00 | $9.60 | $12.55 | $10.75 | 0 | 7 | 52.91% | -0.06 | 0.00 | -0.02 | 0.71 | 100 | assumed standard contract | 2026-10-30T14:47:58 |
| TSLA290119C00180000 | 看涨 Call | 180.00 | $247.40 | $254.05 | $251.46 | 0 | 46 | 53.62% | 0.94 | 0.00 | 0.00 | 0.72 | 100 | assumed standard contract | 2026-10-28T12:10:44 |
| TSLA290119P00180000 | 看跌 Put | 180.00 | $11.15 | $15.00 | $10.75 | 0 | 94 | 54.23% | -0.06 | 0.00 | -0.02 | 0.74 | 100 | assumed standard contract | 2026-10-30T12:21:55 |
| TSLA290119C00185000 | 看涨 Call | 185.00 | $243.70 | $250.35 | $251.30 | 0 | 9 | 53.25% | 0.94 | 0.00 | 0.00 | 0.75 | 100 | assumed standard contract | 2026-10-27T15:21:30 |
| TSLA290119P00185000 | 看跌 Put | 185.00 | $11.15 | $16.65 | $11.10 | 0 | 28 | 53.86% | -0.07 | 0.00 | -0.02 | 0.78 | 100 | assumed standard contract | 2026-10-29T15:44:27 |
| TSLA290119C00190000 | 看涨 Call | 190.00 | $240.05 | $246.70 | $235.35 | 0 | 48 | 52.93% | 0.94 | 0.00 | 0.00 | 0.79 | 100 | assumed standard contract | 2026-10-26T09:41:31 |
| TSLA290119P00190000 | 看跌 Put | 190.00 | $11.95 | $15.30 | $12.50 | 0 | 16 | 52.11% | -0.07 | 0.00 | -0.03 | 0.82 | 100 | assumed standard contract | 2026-11-02T10:35:15 |
| TSLA290119C00195000 | 看涨 Call | 195.00 | $236.40 | $243.05 | $216.00 | 0 | 13 | 52.58% | 0.93 | 0.00 | 0.00 | 0.82 | 100 | assumed standard contract | 2026-10-20T13:05:03 |
| TSLA290119P00195000 | 看跌 Put | 195.00 | $12.85 | $17.85 | $13.90 | 5 | 19 | 52.80% | -0.08 | 0.00 | -0.03 | 0.85 | 100 | assumed standard contract | 2026-11-03T13:24:10 |
| TSLA290119C00200000 | 看涨 Call | 200.00 | $232.80 | $239.50 | $236.11 | 46 | 251 | 52.29% | 0.93 | 0.00 | 0.00 | 0.86 | 100 | assumed standard contract | 2026-11-03T14:08:32 |
| TSLA290119P00200000 | 看跌 Put | 200.00 | $15.00 | $17.45 | $15.70 | 2 | 252 | 52.40% | -0.08 | 0.00 | -0.03 | 0.89 | 100 | assumed standard contract | 2026-11-03T15:34:03 |
| TSLA290119C00210000 | 看涨 Call | 210.00 | $225.70 | $232.40 | $223.50 | 0 | 46 | 51.68% | 0.92 | 0.00 | -0.00 | 0.93 | 100 | assumed standard contract | 2026-10-30T14:09:29 |
| TSLA290119P00210000 | 看跌 Put | 210.00 | $15.90 | $19.60 | $16.60 | 0 | 21 | 51.35% | -0.09 | 0.00 | -0.03 | 0.96 | 100 | assumed standard contract | 2026-11-02T12:35:10 |
| TSLA290119C00220000 | 看涨 Call | 220.00 | $218.80 | $225.50 | $228.45 | 0 | 60 | 51.18% | 0.91 | 0.00 | -0.00 | 1.00 | 100 | assumed standard contract | 2026-11-02T10:14:06 |
| TSLA290119P00220000 | 看跌 Put | 220.00 | $18.55 | $23.05 | $19.46 | 3 | 56 | 51.72% | -0.10 | 0.00 | -0.03 | 1.04 | 100 | assumed standard contract | 2026-11-03T13:31:50 |
| TSLA290119C00230000 | 看涨 Call | 230.00 | $212.05 | $218.75 | $220.93 | 0 | 27 | 50.71% | 0.90 | 0.00 | -0.01 | 1.08 | 100 | assumed standard contract | 2026-10-27T13:46:59 |
| TSLA290119P00230000 | 看跌 Put | 230.00 | $20.80 | $25.15 | $21.73 | 10 | 195 | 51.08% | -0.11 | 0.00 | -0.03 | 1.11 | 100 | assumed standard contract | 2026-11-03T13:32:18 |
| TSLA290119C00240000 | 看涨 Call | 240.00 | $205.45 | $212.20 | $212.58 | 0 | 29 | 50.30% | 0.89 | 0.00 | -0.01 | 1.15 | 100 | assumed standard contract | 2026-11-02T15:22:48 |
| TSLA290119P00240000 | 看跌 Put | 240.00 | $23.30 | $26.05 | $23.93 | 1 | 262 | 49.96% | -0.12 | 0.00 | -0.04 | 1.19 | 100 | assumed standard contract | 2026-11-03T10:20:27 |
| TSLA290119C00250000 | 看涨 Call | 250.00 | $199.00 | $205.80 | $201.25 | 1 | 56 | 49.92% | 0.88 | 0.00 | -0.01 | 1.22 | 100 | assumed standard contract | 2026-11-03T11:48:38 |
| TSLA290119P00250000 | 看跌 Put | 250.00 | $26.90 | $30.10 | $27.09 | 14 | 1845 | 50.49% | -0.13 | 0.00 | -0.04 | 1.27 | 100 | assumed standard contract | 2026-11-03T14:13:05 |
| TSLA290119C00260000 | 看涨 Call | 260.00 | $192.75 | $198.85 | $206.34 | 0 | 77 | 49.31% | 0.87 | 0.00 | -0.01 | 1.29 | 100 | assumed standard contract | 2026-11-02T11:37:47 |
| TSLA290119P00260000 | 看跌 Put | 260.00 | $28.70 | $30.55 | $30.55 | 1 | 500 | 48.81% | -0.14 | 0.00 | -0.04 | 1.34 | 100 | assumed standard contract | 2026-11-03T15:16:04 |
| TSLA290119C00270000 | 看涨 Call | 270.00 | $186.65 | $193.45 | $200.43 | 0 | 38 | 49.26% | 0.86 | 0.00 | -0.02 | 1.36 | 100 | assumed standard contract | 2026-11-02T11:37:47 |
| TSLA290119P00270000 | 看跌 Put | 270.00 | $31.75 | $34.90 | $33.19 | 2 | 450 | 49.00% | -0.16 | 0.00 | -0.04 | 1.41 | 100 | assumed standard contract | 2026-11-03T15:15:14 |
| TSLA290119C00280000 | 看涨 Call | 280.00 | $180.70 | $187.55 | $188.08 | 0 | 34 | 48.97% | 0.85 | 0.00 | -0.02 | 1.43 | 100 | assumed standard contract | 2026-11-02T15:22:48 |
| TSLA290119P00280000 | 看跌 Put | 280.00 | $35.00 | $37.45 | $36.37 | 2 | 408 | 48.50% | -0.17 | 0.00 | -0.04 | 1.48 | 100 | assumed standard contract | 2026-11-03T15:50:27 |
| TSLA290119C00290000 | 看涨 Call | 290.00 | $174.95 | $181.80 | $180.18 | 11 | 94 | 48.71% | 0.83 | 0.00 | -0.02 | 1.50 | 100 | assumed standard contract | 2026-11-03T10:23:44 |
| TSLA290119P00290000 | 看跌 Put | 290.00 | $38.35 | $41.35 | $39.90 | 135 | 626 | 48.39% | -0.18 | 0.00 | -0.05 | 1.55 | 100 | assumed standard contract | 2026-11-03T14:12:50 |
| TSLA290119C00300000 | 看涨 Call | 300.00 | $170.05 | $176.20 | $172.00 | 11 | 510 | 48.69% | 0.82 | 0.00 | -0.03 | 1.57 | 100 | assumed standard contract | 2026-11-03T13:37:51 |
| TSLA290119P00300000 | 看跌 Put | 300.00 | $42.45 | $44.00 | $43.40 | 48 | 1885 | 48.02% | -0.20 | 0.00 | -0.05 | 1.62 | 100 | assumed standard contract | 2026-11-03T14:39:04 |
| TSLA290119C00310000 | 看涨 Call | 310.00 | $163.90 | $170.75 | $168.00 | 0 | 132 | 48.23% | 0.81 | 0.00 | -0.03 | 1.63 | 100 | assumed standard contract | 2026-10-27T11:11:32 |
| TSLA290119P00310000 | 看跌 Put | 310.00 | $45.60 | $50.80 | $47.15 | 17 | 404 | 48.52% | -0.21 | 0.00 | -0.05 | 1.68 | 100 | assumed standard contract | 2026-11-03T14:32:59 |
| TSLA290119C00320000 | 看涨 Call | 320.00 | $158.60 | $165.50 | $161.22 | 1 | 69 | 48.03% | 0.80 | 0.00 | -0.03 | 1.69 | 100 | assumed standard contract | 2026-11-03T12:26:45 |
| TSLA290119P00320000 | 看跌 Put | 320.00 | $49.60 | $52.55 | $51.15 | 25 | 244 | 47.68% | -0.22 | 0.00 | -0.05 | 1.74 | 100 | assumed standard contract | 2026-11-03T14:08:42 |
| TSLA290119C00330000 | 看涨 Call | 330.00 | $153.45 | $160.35 | $153.20 | 4 | 58 | 47.82% | 0.79 | 0.00 | -0.03 | 1.75 | 100 | assumed standard contract | 2026-11-03T13:18:05 |
| TSLA290119P00330000 | 看跌 Put | 330.00 | $53.65 | $56.50 | $55.35 | 138 | 954 | 47.42% | -0.24 | 0.00 | -0.05 | 1.80 | 100 | assumed standard contract | 2026-11-03T12:08:09 |
| TSLA290119C00340000 | 看涨 Call | 340.00 | $148.45 | $155.40 | $153.47 | 7 | 88 | 47.64% | 0.77 | 0.00 | -0.03 | 1.81 | 100 | assumed standard contract | 2026-11-03T11:01:22 |
| TSLA290119P00340000 | 看跌 Put | 340.00 | $57.95 | $63.15 | $59.75 | 103 | 743 | 47.88% | -0.25 | 0.00 | -0.05 | 1.86 | 100 | assumed standard contract | 2026-11-03T15:31:54 |
| TSLA290119C00350000 | 看涨 Call | 350.00 | $143.60 | $150.55 | $146.14 | 102 | 1065 | 47.45% | 0.76 | 0.00 | -0.04 | 1.86 | 100 | assumed standard contract | 2026-11-03T13:19:51 |
| TSLA290119P00350000 | 看跌 Put | 350.00 | $62.40 | $67.60 | $64.30 | 278 | 2813 | 47.68% | -0.27 | 0.00 | -0.06 | 1.91 | 100 | assumed standard contract | 2026-11-03T15:31:54 |
| TSLA290119C00360000 | 看涨 Call | 360.00 | $138.90 | $145.85 | $144.45 | 0 | 262 | 47.28% | 0.75 | 0.00 | -0.04 | 1.91 | 100 | assumed standard contract | 2026-11-02T15:38:06 |
| TSLA290119P00360000 | 看跌 Put | 360.00 | $64.70 | $72.20 | $69.15 | 19 | 493 | 46.90% | -0.28 | 0.00 | -0.06 | 1.96 | 100 | assumed standard contract | 2026-11-03T14:57:26 |
| TSLA290119C00370000 | 看涨 Call | 370.00 | $134.35 | $141.30 | $136.27 | 3 | 252 | 47.12% | 0.74 | 0.00 | -0.04 | 1.96 | 100 | assumed standard contract | 2026-11-03T12:25:01 |
| TSLA290119P00370000 | 看跌 Put | 370.00 | $72.00 | $77.00 | $72.50 | 2 | 234 | 47.37% | -0.30 | 0.00 | -0.06 | 2.01 | 100 | assumed standard contract | 2026-11-03T10:00:27 |
| TSLA290119C00380000 | 看涨 Call | 380.00 | $129.90 | $136.90 | $132.60 | 1 | 297 | 46.97% | 0.72 | 0.00 | -0.04 | 2.00 | 100 | assumed standard contract | 2026-11-03T12:25:01 |
| TSLA290119P00380000 | 看跌 Put | 380.00 | $74.50 | $81.95 | $79.00 | 4 | 216 | 46.61% | -0.31 | 0.00 | -0.06 | 2.05 | 100 | assumed standard contract | 2026-11-03T15:42:48 |
| TSLA290119C00390000 | 看涨 Call | 390.00 | $125.65 | $132.65 | $128.76 | 1 | 117 | 46.84% | 0.71 | 0.00 | -0.04 | 2.05 | 100 | assumed standard contract | 2026-11-03T13:37:09 |
| TSLA290119P00390000 | 看跌 Put | 390.00 | $79.65 | $87.10 | $84.10 | 2 | 103 | 46.49% | -0.33 | 0.00 | -0.06 | 2.09 | 100 | assumed standard contract | 2026-11-03T13:03:48 |
| TSLA290119C00400000 | 看涨 Call | 400.00 | $121.50 | $127.75 | $124.00 | 39 | 791 | 46.52% | 0.70 | 0.00 | -0.04 | 2.09 | 100 | assumed standard contract | 2026-11-03T15:46:41 |
| TSLA290119P00400000 | 看跌 Put | 400.00 | $86.50 | $92.35 | $88.70 | 40 | 440 | 46.72% | -0.34 | 0.00 | -0.06 | 2.12 | 100 | assumed standard contract | 2026-11-03T14:23:43 |
| TSLA290119C00410000 | 看涨 Call | 410.00 | $117.50 | $124.55 | $118.92 | 5 | 383 | 46.59% | 0.68 | 0.00 | -0.05 | 2.12 | 100 | assumed standard contract | 2026-11-03T13:26:40 |
| TSLA290119P00410000 | 看跌 Put | 410.00 | $90.45 | $97.80 | $93.15 | 15 | 396 | 46.24% | -0.36 | 0.00 | -0.06 | 2.15 | 100 | assumed standard contract | 2026-11-03T10:06:32 |
| TSLA290119C00420000 | 看涨 Call | 420.00 | $113.65 | $117.90 | $117.80 | 44 | 209 | 45.84% | 0.67 | 0.00 | -0.05 | 2.16 | 100 | assumed standard contract | 2026-11-03T15:55:01 |
| TSLA290119P00420000 | 看跌 Put | 420.00 | $96.05 | $103.45 | $100.51 | 15 | 146 | 46.14% | -0.37 | 0.00 | -0.06 | 2.17 | 100 | assumed standard contract | 2026-11-03T12:34:10 |
| TSLA290119C00430000 | 看涨 Call | 430.00 | $109.90 | $117.00 | $112.68 | 2 | 75 | 46.38% | 0.66 | 0.00 | -0.05 | 2.19 | 100 | assumed standard contract | 2026-11-03T15:47:27 |
| TSLA290119P00430000 | 看跌 Put | 430.00 | $101.85 | $108.20 | $101.43 | 0 | 535 | 45.81% | -0.39 | 0.00 | -0.06 | 2.20 | 100 | assumed standard contract | 2026-10-28T12:40:24 |
| TSLA290119C00440000 | 看涨 Call | 440.00 | $106.30 | $113.40 | $106.65 | 2 | 243 | 46.29% | 0.65 | 0.00 | -0.05 | 2.22 | 100 | assumed standard contract | 2026-11-03T12:19:33 |
| TSLA290119P00440000 | 看跌 Put | 440.00 | $107.80 | $115.15 | $108.90 | 0 | 177 | 45.95% | -0.40 | 0.00 | -0.06 | 2.22 | 100 | assumed standard contract | 2026-11-02T15:10:08 |
| TSLA290119C00450000 | 看涨 Call | 450.00 | $105.00 | $109.95 | $108.75 | 5 | 491 | 46.70% | 0.63 | 0.00 | -0.05 | 2.24 | 100 | assumed standard contract | 2026-11-03T15:48:00 |
| TSLA290119P00450000 | 看跌 Put | 450.00 | $113.90 | $121.20 | $117.55 | 1 | 163 | 45.86% | -0.42 | 0.00 | -0.07 | 2.23 | 100 | assumed standard contract | 2026-11-03T12:13:02 |
| TSLA290119C00460000 | 看涨 Call | 460.00 | $99.40 | $105.00 | $106.00 | 0 | 162 | 45.77% | 0.62 | 0.00 | -0.05 | 2.27 | 100 | assumed standard contract | 2026-11-02T15:46:31 |
| TSLA290119P00460000 | 看跌 Put | 460.00 | $120.15 | $127.45 | $121.55 | 0 | 40 | 45.78% | -0.43 | 0.00 | -0.07 | 2.24 | 100 | assumed standard contract | 2026-10-30T12:39:46 |
| TSLA290119C00470000 | 看涨 Call | 470.00 | $96.15 | $103.35 | $99.80 | 6 | 326 | 46.05% | 0.61 | 0.00 | -0.05 | 2.29 | 100 | assumed standard contract | 2026-11-03T11:54:15 |
| TSLA290119P00470000 | 看跌 Put | 470.00 | $126.55 | $133.80 | $124.73 | 0 | 14 | 45.71% | -0.45 | 0.00 | -0.07 | 2.25 | 100 | assumed standard contract | 2026-11-02T10:31:05 |
| TSLA290119C00480000 | 看涨 Call | 480.00 | $93.00 | $100.20 | $99.70 | 0 | 198 | 45.97% | 0.60 | 0.00 | -0.05 | 2.31 | 100 | assumed standard contract | 2026-11-02T14:36:49 |
| TSLA290119P00480000 | 看跌 Put | 480.00 | $133.05 | $140.30 | $136.14 | 0 | 51 | 45.63% | -0.47 | 0.00 | -0.07 | 2.25 | 100 | assumed standard contract | 2026-10-30T15:28:24 |
| TSLA290119C00490000 | 看涨 Call | 490.00 | $90.00 | $97.20 | $90.85 | 1 | 40 | 45.92% | 0.59 | 0.00 | -0.05 | 2.32 | 100 | assumed standard contract | 2026-11-03T13:18:04 |
| TSLA290119P00490000 | 看跌 Put | 490.00 | $139.75 | $146.95 | $152.57 | 0 | 22 | 45.57% | -0.48 | 0.00 | -0.07 | 2.25 | 100 | assumed standard contract | 2026-10-23T10:53:26 |
| TSLA290119C00500000 | 看涨 Call | 500.00 | $88.75 | $93.15 | $90.85 | 10 | 784 | 45.98% | 0.57 | 0.00 | -0.06 | 2.34 | 100 | assumed standard contract | 2026-11-03T14:39:09 |
| TSLA290119P00500000 | 看跌 Put | 500.00 | $146.55 | $153.70 | $150.33 | 44 | 99 | 45.51% | -0.50 | 0.00 | -0.07 | 2.25 | 100 | assumed standard contract | 2026-11-03T14:23:43 |
| TSLA290119C00510000 | 看涨 Call | 510.00 | $84.20 | $91.45 | $92.37 | 1 | 42 | 45.80% | 0.56 | 0.00 | -0.06 | 2.35 | 100 | assumed standard contract | 2026-11-03T09:56:18 |
| TSLA290119P00510000 | 看跌 Put | 510.00 | $153.45 | $160.60 | $155.37 | 1 | 107 | 45.44% | -0.51 | 0.00 | -0.07 | 2.23 | 100 | assumed standard contract | 2026-11-03T10:04:00 |
| TSLA290119C00520000 | 看涨 Call | 520.00 | $81.50 | $88.75 | $85.15 | 1 | 48 | 45.76% | 0.55 | 0.00 | -0.06 | 2.36 | 100 | assumed standard contract | 2026-11-03T14:08:42 |
| TSLA290119P00520000 | 看跌 Put | 520.00 | $160.55 | $167.70 | $164.17 | 10 | 37 | 45.41% | -0.53 | 0.00 | -0.07 | 2.22 | 100 | assumed standard contract | 2026-11-03T13:32:18 |
| TSLA290119C00530000 | 看涨 Call | 530.00 | $78.90 | $84.90 | $86.23 | 0 | 311 | 45.46% | 0.54 | 0.00 | -0.06 | 2.36 | 100 | assumed standard contract | 2026-11-02T14:20:45 |
| TSLA290119P00530000 | 看跌 Put | 530.00 | $167.75 | $174.85 | $171.15 | 0 | 348 | 45.36% | -0.54 | 0.00 | -0.07 | 2.21 | 100 | assumed standard contract | 2026-10-30T15:38:46 |
| TSLA290119C00540000 | 看涨 Call | 540.00 | $76.35 | $83.65 | $80.10 | 10 | 29 | 45.68% | 0.53 | 0.00 | -0.06 | 2.37 | 100 | assumed standard contract | 2026-11-03T11:31:45 |
| TSLA290119P00540000 | 看跌 Put | 540.00 | $175.10 | $182.15 | $172.68 | 0 | 42 | 45.33% | -0.56 | 0.00 | -0.07 | 2.20 | 100 | assumed standard contract | 2026-11-02T10:28:14 |
| TSLA290119C00550000 | 看涨 Call | 550.00 | $74.20 | $81.20 | $80.34 | 0 | 325 | 45.71% | 0.52 | 0.00 | -0.06 | 2.37 | 100 | assumed standard contract | 2026-11-02T15:58:44 |
| TSLA290119P00550000 | 看跌 Put | 550.00 | $182.55 | $189.60 | $186.00 | 5 | 52 | 45.30% | -0.57 | 0.00 | -0.07 | 2.16 | 100 | assumed standard contract | 2026-11-03T11:23:16 |
| TSLA290119C00560000 | 看涨 Call | 560.00 | $71.55 | $78.85 | $78.55 | 0 | 164 | 45.62% | 0.51 | 0.00 | -0.06 | 2.37 | 100 | assumed standard contract | 2026-11-02T15:04:18 |
| TSLA290119P00560000 | 看跌 Put | 560.00 | $190.05 | $197.10 | $199.65 | 0 | 48 | 45.25% | -0.59 | 0.00 | -0.07 | 2.14 | 100 | assumed standard contract | 2026-10-21T10:35:21 |
| TSLA290119C00570000 | 看涨 Call | 570.00 | $69.25 | $76.60 | $75.20 | 0 | 67 | 45.59% | 0.50 | 0.00 | -0.06 | 2.37 | 100 | assumed standard contract | 2026-11-02T15:36:52 |
| TSLA290119P00570000 | 看跌 Put | 570.00 | $197.70 | $204.75 | $206.55 | 0 | 10 | 45.21% | -0.60 | 0.00 | -0.07 | 2.12 | 100 | assumed standard contract | 2026-10-21T14:19:33 |
| TSLA290119C00580000 | 看涨 Call | 580.00 | $67.05 | $72.70 | $74.17 | 0 | 337 | 45.20% | 0.48 | 0.00 | -0.06 | 2.37 | 100 | assumed standard contract | 2026-11-02T14:13:17 |
| TSLA290119P00580000 | 看跌 Put | 580.00 | $205.50 | $212.45 | $222.49 | 0 | 3 | 45.18% | -0.62 | 0.00 | -0.07 | 2.08 | 100 | assumed standard contract | 2026-10-20T15:40:26 |
| TSLA290119C00590000 | 看涨 Call | 590.00 | $64.90 | $70.90 | $73.40 | 0 | 65 | 45.24% | 0.47 | 0.00 | -0.06 | 2.37 | 100 | assumed standard contract | 2026-11-02T13:17:44 |
| TSLA290119P00590000 | 看跌 Put | 590.00 | $213.90 | $220.30 | $210.96 | 0 | 9 | 45.27% | -0.63 | 0.00 | -0.07 | 2.04 | 100 | assumed standard contract | 2026-10-27T14:10:46 |
| TSLA290119C00600000 | 看涨 Call | 600.00 | $62.85 | $68.90 | $66.90 | 7 | 1116 | 45.23% | 0.46 | 0.00 | -0.06 | 2.36 | 100 | assumed standard contract | 2026-11-03T11:32:57 |
| TSLA290119P00600000 | 看跌 Put | 600.00 | $223.00 | $227.00 | $224.00 | 14 | 182 | 45.21% | -0.65 | 0.00 | -0.07 | 2.01 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA290119C00610000 | 看涨 Call | 610.00 | $60.90 | $65.85 | $65.45 | 1 | 79 | 44.98% | 0.45 | 0.00 | -0.06 | 2.36 | 100 | assumed standard contract | 2026-11-03T10:45:01 |
| TSLA290119P00610000 | 看跌 Put | 610.00 | $229.40 | $235.40 | $223.83 | 0 | 3 | 44.85% | -0.66 | 0.00 | -0.07 | 1.98 | 100 | assumed standard contract | 2026-11-02T10:47:02 |
| TSLA290119C00620000 | 看涨 Call | 620.00 | $58.95 | $65.90 | $67.20 | 0 | 208 | 45.37% | 0.45 | 0.00 | -0.06 | 2.35 | 100 | assumed standard contract | 2026-11-02T13:17:45 |
| TSLA290119P00620000 | 看跌 Put | 620.00 | $237.55 | $244.50 | $253.64 | 0 | 2 | 45.05% | -0.68 | 0.00 | -0.07 | 1.91 | 100 | assumed standard contract | 2026-10-12T09:40:24 |
| TSLA290119C00630000 | 看涨 Call | 630.00 | $57.10 | $63.70 | $61.80 | 1 | 2140 | 45.28% | 0.44 | 0.00 | -0.06 | 2.34 | 100 | assumed standard contract | 2026-11-03T10:45:01 |
| TSLA290119P00630000 | 看跌 Put | 630.00 | $245.85 | $252.80 | $247.67 | 0 | 0 | 45.04% | -0.69 | 0.00 | -0.07 | 1.87 | 100 | assumed standard contract | 2026-10-26T11:15:34 |
| TSLA290119C00640000 | 看涨 Call | 640.00 | $55.55 | $60.25 | $58.67 | 4 | 159 | 44.96% | 0.43 | 0.00 | -0.06 | 2.33 | 100 | assumed standard contract | 2026-11-03T14:25:35 |
| TSLA290119P00640000 | 看跌 Put | 640.00 | $254.55 | $261.10 | $0.00 | 0 | 0 | 45.10% | -0.70 | 0.00 | -0.07 | 1.84 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00650000 | 看涨 Call | 650.00 | $54.50 | $61.10 | $56.82 | 4 | 508 | 45.64% | 0.42 | 0.00 | -0.06 | 2.32 | 100 | assumed standard contract | 2026-11-03T14:59:08 |
| TSLA290119P00650000 | 看跌 Put | 650.00 | $262.70 | $269.55 | $265.64 | 0 | 62 | 45.00% | -0.72 | 0.00 | -0.07 | 1.79 | 100 | assumed standard contract | 2026-10-30T15:28:24 |
| TSLA290119C00660000 | 看涨 Call | 660.00 | $52.00 | $59.45 | $56.70 | 6 | 131 | 45.45% | 0.41 | 0.00 | -0.06 | 2.31 | 100 | assumed standard contract | 2026-11-03T10:45:01 |
| TSLA290119P00660000 | 看跌 Put | 660.00 | $271.25 | $278.05 | $274.93 | 0 | 5 | 44.96% | -0.73 | 0.00 | -0.07 | 1.73 | 100 | assumed standard contract | 2026-10-30T15:25:48 |
| TSLA290119C00670000 | 看涨 Call | 670.00 | $50.40 | $57.90 | $55.10 | 11 | 88 | 45.46% | 0.40 | 0.00 | -0.06 | 2.30 | 100 | assumed standard contract | 2026-11-03T10:45:01 |
| TSLA290119P00670000 | 看跌 Put | 670.00 | $279.90 | $286.75 | $275.24 | 0 | 17 | 44.96% | -0.75 | 0.00 | -0.07 | 1.64 | 100 | assumed standard contract | 2026-11-02T10:28:14 |
| TSLA290119C00680000 | 看涨 Call | 680.00 | $49.00 | $53.90 | $53.60 | 9 | 201 | 44.94% | 0.39 | 0.00 | -0.06 | 2.28 | 100 | assumed standard contract | 2026-11-03T10:45:36 |
| TSLA290119P00680000 | 看跌 Put | 680.00 | $288.60 | $295.45 | $283.13 | 0 | 3 | 44.94% | -0.76 | 0.00 | -0.07 | 1.61 | 100 | assumed standard contract | 2026-10-27T11:56:40 |
| TSLA290119C00690000 | 看涨 Call | 690.00 | $47.35 | $54.90 | $51.31 | 9 | 97 | 45.46% | 0.38 | 0.00 | -0.06 | 2.27 | 100 | assumed standard contract | 2026-11-03T11:07:42 |
| TSLA290119P00690000 | 看跌 Put | 690.00 | $297.40 | $306.00 | $327.46 | 0 | 1 | 45.51% | -0.77 | 0.00 | -0.07 | 1.58 | 100 | assumed standard contract | 2026-10-14T10:05:50 |
| TSLA290119C00700000 | 看涨 Call | 700.00 | $45.95 | $51.90 | $49.75 | 42 | 706 | 45.12% | 0.38 | 0.00 | -0.06 | 2.26 | 100 | assumed standard contract | 2026-11-03T13:49:34 |
| TSLA290119P00700000 | 看跌 Put | 700.00 | $306.30 | $313.30 | $298.00 | 0 | 88 | 44.98% | -0.79 | 0.00 | -0.07 | 1.49 | 100 | assumed standard contract | 2026-11-02T10:46:51 |
| TSLA290119C00710000 | 看涨 Call | 710.00 | $44.55 | $52.10 | $48.10 | 29 | 546 | 45.47% | 0.37 | 0.00 | -0.06 | 2.24 | 100 | assumed standard contract | 2026-11-03T12:33:24 |
| TSLA290119P00710000 | 看跌 Put | 710.00 | $315.30 | $322.85 | $328.60 | 0 | 31 | 45.18% | -0.80 | 0.00 | -0.07 | 1.39 | 100 | assumed standard contract | 2026-10-21T09:46:27 |
| TSLA290119C00720000 | 看涨 Call | 720.00 | $43.85 | $50.75 | $48.00 | 2 | 400 | 45.62% | 0.36 | 0.00 | -0.06 | 2.22 | 100 | assumed standard contract | 2026-11-03T10:45:36 |
| TSLA290119P00720000 | 看跌 Put | 720.00 | $324.30 | $331.70 | $318.33 | 0 | 62 | 45.09% | -0.81 | 0.00 | -0.07 | 1.34 | 100 | assumed standard contract | 2026-11-02T10:31:05 |
| TSLA290119C00730000 | 看涨 Call | 730.00 | $41.90 | $49.50 | $45.25 | 25 | 1018 | 45.48% | 0.35 | 0.00 | -0.06 | 2.21 | 100 | assumed standard contract | 2026-11-03T13:22:03 |
| TSLA290119P00730000 | 看跌 Put | 730.00 | $333.45 | $340.65 | $333.27 | 0 | 61 | 45.06% | -0.82 | 0.00 | -0.07 | 1.30 | 100 | assumed standard contract | 2026-11-02T15:56:46 |
| TSLA290119C00740000 | 看涨 Call | 740.00 | $41.75 | $48.25 | $45.98 | 0 | 1 | 45.74% | 0.34 | 0.00 | -0.06 | 2.19 | 100 | assumed standard contract | 2026-11-02T14:28:57 |
| TSLA290119P00740000 | 看跌 Put | 740.00 | $342.60 | $350.15 | $343.42 | 0 | 1 | 45.20% | -0.84 | 0.00 | -0.06 | 1.26 | 100 | assumed standard contract | 2026-11-02T15:53:58 |
| TSLA290119C00750000 | 看涨 Call | 750.00 | $39.45 | $47.05 | $44.25 | 3 | 26 | 45.50% | 0.34 | 0.00 | -0.06 | 2.17 | 100 | assumed standard contract | 2026-11-03T10:45:01 |
| TSLA290119P00750000 | 看跌 Put | 750.00 | $351.90 | $359.30 | $0.00 | 0 | 0 | 45.13% | -0.85 | 0.00 | -0.06 | 1.11 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00760000 | 看涨 Call | 760.00 | $39.60 | $45.90 | $42.90 | 1 | 3 | 45.82% | 0.33 | 0.00 | -0.06 | 2.15 | 100 | assumed standard contract | 2026-11-03T10:45:01 |
| TSLA290119P00760000 | 看跌 Put | 760.00 | $361.20 | $368.80 | $0.00 | 0 | 0 | 45.17% | -0.86 | 0.00 | -0.06 | 0.98 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00770000 | 看涨 Call | 770.00 | $37.15 | $44.70 | $40.85 | 30 | 33 | 45.51% | 0.32 | 0.00 | -0.05 | 2.14 | 100 | assumed standard contract | 2026-11-03T12:08:53 |
| TSLA290119P00770000 | 看跌 Put | 770.00 | $370.60 | $378.55 | $0.00 | 0 | 0 | 45.38% | -0.88 | 0.00 | -0.06 | 0.97 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00780000 | 看涨 Call | 780.00 | $36.05 | $43.65 | $39.60 | 10 | 13 | 45.53% | 0.32 | 0.00 | -0.05 | 2.12 | 100 | assumed standard contract | 2026-11-03T12:12:42 |
| TSLA290119P00780000 | 看跌 Put | 780.00 | $380.05 | $388.00 | $0.00 | 0 | 0 | 45.43% | -0.89 | 0.00 | -0.06 | 0.94 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00790000 | 看涨 Call | 790.00 | $36.25 | $42.60 | $39.30 | 0 | 36 | 45.84% | 0.31 | 0.00 | -0.05 | 2.10 | 100 | assumed standard contract | 2026-11-02T10:15:17 |
| TSLA290119P00790000 | 看跌 Put | 790.00 | $389.55 | $397.50 | $0.00 | 0 | 0 | 45.48% | -0.90 | 0.00 | -0.06 | 0.88 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00800000 | 看涨 Call | 800.00 | $33.95 | $40.00 | $38.85 | 10 | 98 | 45.17% | 0.30 | 0.00 | -0.05 | 2.08 | 100 | assumed standard contract | 2026-11-03T09:51:51 |
| TSLA290119P00800000 | 看跌 Put | 800.00 | $399.15 | $406.90 | $0.00 | 0 | 0 | 45.41% | -0.91 | 0.00 | -0.06 | 0.74 | 100 | assumed standard contract | 未提供 |
| TSLA290119C00810000 | 看涨 Call | 810.00 | $32.95 | $40.60 | $35.45 | 611 | 103 | 45.56% | 0.30 | 0.00 | -0.05 | 2.06 | 100 | assumed standard contract | 2026-11-03T15:16:04 |
| TSLA290119P00810000 | 看跌 Put | 810.00 | $408.75 | $416.65 | $0.00 | 0 | 0 | 45.41% | -0.92 | 0.00 | -0.06 | 0.57 | 100 | assumed standard contract | 未提供 |