TSLA · 2026-12-18
Cboe 延迟期权行情。生成时间不等于行情时间；原始行情时间未标时区，请勿视为实时成交报价。
股价 $364.27 · 日涨跌 -0.53% · 年初至今 -16.85%
到期日 2026-12-18；共 282 条合约；第 1/2 页。
| 合约代码 | 类型 | 执行价 | 买价 | 卖价 | 最近成交价 | 成交量 | 持仓 | 隐含波动率 | Delta | Gamma | Theta | Vega | 合约乘数 | 乘数依据 | 最近成交时间 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA261218C00005000 | 看涨 Call | 5.00 | $355.85 | $363.55 | $356.20 | 4 | 11020 | 386.58% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:17:34 |
| TSLA261218P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.01 | 0 | 9965 | 259.78% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-28T13:34:19 |
| TSLA261218C00010000 | 看涨 Call | 10.00 | $350.75 | $358.60 | $342.88 | 0 | 574 | 301.40% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T13:32:42 |
| TSLA261218P00010000 | 看跌 Put | 10.00 | $0.00 | $0.01 | $0.01 | 0 | 17199 | 214.40% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-12T15:49:07 |
| TSLA261218C00015000 | 看涨 Call | 15.00 | $345.80 | $353.65 | $338.01 | 0 | 130 | 266.02% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T13:32:42 |
| TSLA261218P00015000 | 看跌 Put | 15.00 | $0.00 | $0.01 | $0.02 | 0 | 1309 | 188.84% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-19T09:32:05 |
| TSLA261218C00020000 | 看涨 Call | 20.00 | $340.90 | $348.80 | $346.50 | 0 | 364 | 242.10% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T10:16:53 |
| TSLA261218P00020000 | 看跌 Put | 20.00 | $0.00 | $0.01 | $0.01 | 0 | 2258 | 171.08% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-19T11:36:14 |
| TSLA261218C00025000 | 看涨 Call | 25.00 | $336.05 | $343.75 | $297.62 | 0 | 1618 | 236.34% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-23T12:53:35 |
| TSLA261218P00025000 | 看跌 Put | 25.00 | $0.00 | $0.02 | $0.01 | 0 | 1788 | 165.48% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-31T13:16:31 |
| TSLA261218C00030000 | 看涨 Call | 30.00 | $331.35 | $338.80 | $328.75 | 0 | 90 | 216.55% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T10:43:01 |
| TSLA261218P00030000 | 看跌 Put | 30.00 | $0.00 | $0.03 | $0.01 | 0 | 2818 | 158.72% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T12:49:40 |
| TSLA261218C00035000 | 看涨 Call | 35.00 | $326.00 | $333.85 | $357.95 | 0 | 93 | 197.78% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-10T09:52:53 |
| TSLA261218P00035000 | 看跌 Put | 35.00 | $0.00 | $0.03 | $0.02 | 0 | 944 | 148.71% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T11:13:12 |
| TSLA261218C00040000 | 看涨 Call | 40.00 | $321.15 | $328.95 | $327.33 | 0 | 11 | 178.50% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:52:59 |
| TSLA261218P00040000 | 看跌 Put | 40.00 | $0.01 | $0.04 | $0.01 | 0 | 3067 | 145.98% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:30:16 |
| TSLA261218C00045000 | 看涨 Call | 45.00 | $316.15 | $324.00 | $312.80 | 0 | 19 | 165.37% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-01T09:36:06 |
| TSLA261218P00045000 | 看跌 Put | 45.00 | $0.01 | $0.04 | $0.07 | 0 | 4799 | 138.11% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T14:00:27 |
| TSLA261218C00050000 | 看涨 Call | 50.00 | $311.75 | $319.10 | $320.85 | 0 | 768 | 177.83% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:04:11 |
| TSLA261218P00050000 | 看跌 Put | 50.00 | $0.01 | $0.05 | $0.03 | 0 | 2767 | 133.14% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:36:34 |
| TSLA261218C00075000 | 看涨 Call | 75.00 | $287.00 | $294.45 | $342.70 | 0 | 888 | 142.16% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-06-30T10:19:11 |
| TSLA261218P00075000 | 看跌 Put | 75.00 | $0.02 | $0.10 | $0.06 | 6 | 3246 | 112.93% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:37:50 |
| TSLA261218C00080000 | 看涨 Call | 80.00 | $282.15 | $289.50 | $285.00 | 1 | 1075 | 137.16% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:57:55 |
| TSLA261218P00080000 | 看跌 Put | 80.00 | $0.02 | $0.11 | $0.08 | 41 | 1812 | 109.24% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:48:53 |
| TSLA261218C00085000 | 看涨 Call | 85.00 | $277.25 | $284.55 | $288.45 | 0 | 348 | 133.35% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-09T10:35:26 |
| TSLA261218P00085000 | 看跌 Put | 85.00 | $0.05 | $0.07 | $0.07 | 5 | 804 | 104.19% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:24:56 |
| TSLA261218C00090000 | 看涨 Call | 90.00 | $272.30 | $279.60 | $218.99 | 0 | 570 | 128.87% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-07-30T09:50:40 |
| TSLA261218P00090000 | 看跌 Put | 90.00 | $0.04 | $0.13 | $0.09 | 3 | 659 | 103.64% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:25:03 |
| TSLA261218C00095000 | 看涨 Call | 95.00 | $267.35 | $274.70 | $303.60 | 0 | 203 | 123.84% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-06-18T15:22:20 |
| TSLA261218P00095000 | 看跌 Put | 95.00 | $0.10 | $0.14 | $0.09 | 5 | 932 | 103.36% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T13:02:15 |
| TSLA261218C00100000 | 看涨 Call | 100.00 | $262.45 | $269.75 | $265.80 | 4 | 1614 | 119.86% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:32:00 |
| TSLA261218P00100000 | 看跌 Put | 100.00 | $0.11 | $0.16 | $0.12 | 88 | 8221 | 100.84% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:29:12 |
| TSLA261218C00105000 | 看涨 Call | 105.00 | $257.55 | $264.85 | $268.05 | 0 | 4921 | 116.76% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-07-20T15:08:30 |
| TSLA261218P00105000 | 看跌 Put | 105.00 | $0.08 | $0.18 | $0.14 | 2 | 2089 | 96.79% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:27:16 |
| TSLA261218C00110000 | 看涨 Call | 110.00 | $252.60 | $259.95 | $199.97 | 0 | 309 | 113.09% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-07-27T13:19:39 |
| TSLA261218P00110000 | 看跌 Put | 110.00 | $0.10 | $0.19 | $0.15 | 3 | 2905 | 94.44% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:47:07 |
| TSLA261218C00115000 | 看涨 Call | 115.00 | $247.70 | $254.95 | $270.95 | 0 | 117 | 109.57% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-07-17T12:09:20 |
| TSLA261218P00115000 | 看跌 Put | 115.00 | $0.12 | $0.21 | $0.18 | 3 | 1359 | 92.40% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:26:23 |
| TSLA261218C00120000 | 看涨 Call | 120.00 | $242.75 | $250.05 | $242.60 | 0 | 475 | 105.60% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-15T12:43:56 |
| TSLA261218P00120000 | 看跌 Put | 120.00 | $0.14 | $0.23 | $0.18 | 2 | 4342 | 90.33% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:27:16 |
| TSLA261218C00125000 | 看涨 Call | 125.00 | $237.80 | $245.10 | $215.00 | 0 | 558 | 101.79% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-08-18T09:38:09 |
| TSLA261218P00125000 | 看跌 Put | 125.00 | $0.18 | $0.26 | $0.22 | 2 | 2109 | 88.96% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:27:16 |
| TSLA261218C00130000 | 看涨 Call | 130.00 | $232.90 | $240.20 | $180.84 | 0 | 249 | 99.27% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-07-27T13:22:09 |
| TSLA261218P00130000 | 看跌 Put | 130.00 | $0.18 | $0.28 | $0.25 | 4 | 5418 | 86.34% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:29:12 |
| TSLA261218C00135000 | 看涨 Call | 135.00 | $228.00 | $235.25 | $219.69 | 0 | 324 | 96.28% | 1.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-02T14:42:09 |
| TSLA261218P00135000 | 看跌 Put | 135.00 | $0.21 | $0.31 | $0.28 | 1 | 1371 | 84.60% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:25:41 |
| TSLA261218C00140000 | 看涨 Call | 140.00 | $223.10 | $230.35 | $221.00 | 0 | 593 | 93.87% | 1.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-16T15:48:18 |
| TSLA261218P00140000 | 看跌 Put | 140.00 | $0.24 | $0.33 | $0.28 | 2 | 2053 | 82.65% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:35:20 |
| TSLA261218C00145000 | 看涨 Call | 145.00 | $218.15 | $225.45 | $212.30 | 0 | 325 | 91.04% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-08T09:52:15 |
| TSLA261218P00145000 | 看跌 Put | 145.00 | $0.26 | $0.36 | $0.33 | 1 | 787 | 80.68% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:25:55 |
| TSLA261218C00150000 | 看涨 Call | 150.00 | $213.25 | $220.50 | $218.00 | 0 | 2368 | 88.29% | 0.99 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-11T12:34:14 |
| TSLA261218P00150000 | 看跌 Put | 150.00 | $0.29 | $0.39 | $0.36 | 1 | 4187 | 78.86% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T12:26:01 |
| TSLA261218C00155000 | 看涨 Call | 155.00 | $208.35 | $215.60 | $214.77 | 0 | 461 | 86.05% | 0.99 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-08T14:43:36 |
| TSLA261218P00155000 | 看跌 Put | 155.00 | $0.32 | $0.42 | $0.38 | 1 | 2368 | 77.03% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:35:04 |
| TSLA261218C00160000 | 看涨 Call | 160.00 | $203.50 | $210.70 | $208.89 | 0 | 596 | 84.22% | 0.99 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-17T11:35:55 |
| TSLA261218P00160000 | 看跌 Put | 160.00 | $0.38 | $0.45 | $0.40 | 12 | 4694 | 75.56% | -0.01 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:57:59 |
| TSLA261218C00165000 | 看涨 Call | 165.00 | $198.50 | $205.80 | $203.45 | 0 | 780 | 81.27% | 0.99 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-17T11:30:23 |
| TSLA261218P00165000 | 看跌 Put | 165.00 | $0.38 | $0.48 | $0.40 | 1 | 1908 | 73.34% | -0.01 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T13:35:20 |
| TSLA261218C00170000 | 看涨 Call | 170.00 | $193.60 | $200.60 | $187.89 | 0 | 907 | 76.90% | 0.99 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-15T15:41:42 |
| TSLA261218P00170000 | 看跌 Put | 170.00 | $0.41 | $0.52 | $0.45 | 3 | 1626 | 71.60% | -0.01 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:06:47 |
| TSLA261218C00175000 | 看涨 Call | 175.00 | $188.70 | $195.95 | $190.28 | 1 | 1209 | 76.69% | 0.99 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T11:50:38 |
| TSLA261218P00175000 | 看跌 Put | 175.00 | $0.46 | $0.53 | $0.49 | 1 | 1824 | 69.78% | -0.01 | 0.00 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-09-18T12:26:01 |
| TSLA261218C00180000 | 看涨 Call | 180.00 | $183.75 | $191.05 | $185.38 | 1 | 1488 | 74.30% | 0.99 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T11:50:38 |
| TSLA261218P00180000 | 看跌 Put | 180.00 | $0.53 | $0.55 | $0.52 | 2 | 4032 | 68.22% | -0.01 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T13:35:04 |
| TSLA261218C00185000 | 看涨 Call | 185.00 | $178.85 | $186.15 | $179.35 | 0 | 558 | 72.28% | 0.99 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-16T10:12:32 |
| TSLA261218P00185000 | 看跌 Put | 185.00 | $0.53 | $0.62 | $0.59 | 0 | 4032 | 66.46% | -0.01 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-17T10:18:02 |
| TSLA261218C00190000 | 看涨 Call | 190.00 | $174.05 | $180.60 | $177.67 | 2 | 682 | 66.77% | 0.99 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:59:39 |
| TSLA261218P00190000 | 看跌 Put | 190.00 | $0.59 | $0.68 | $0.67 | 0 | 2592 | 65.06% | -0.01 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-17T10:03:04 |
| TSLA261218C00195000 | 看涨 Call | 195.00 | $169.15 | $176.35 | $168.59 | 0 | 394 | 68.84% | 0.98 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-16T09:57:13 |
| TSLA261218P00195000 | 看跌 Put | 195.00 | $0.62 | $0.74 | $0.68 | 84 | 1047 | 63.43% | -0.02 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T13:38:21 |
| TSLA261218C00200000 | 看涨 Call | 200.00 | $164.25 | $171.45 | $165.73 | 23 | 3960 | 66.85% | 0.98 | 0.00 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-09-18T13:06:46 |
| TSLA261218P00200000 | 看跌 Put | 200.00 | $0.68 | $0.77 | $0.76 | 133 | 11380 | 61.78% | -0.02 | 0.00 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-09-18T13:38:21 |
| TSLA261218C00205000 | 看涨 Call | 205.00 | $159.35 | $166.55 | $171.15 | 0 | 232 | 64.89% | 0.98 | 0.00 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-09-03T09:38:03 |
| TSLA261218P00205000 | 看跌 Put | 205.00 | $0.75 | $0.86 | $0.86 | 0 | 1632 | 60.56% | -0.02 | 0.00 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-09-17T15:05:30 |
| TSLA261218C00210000 | 看涨 Call | 210.00 | $154.80 | $161.70 | $150.80 | 0 | 732 | 64.70% | 0.98 | 0.00 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-09-16T09:38:58 |
| TSLA261218P00210000 | 看跌 Put | 210.00 | $0.81 | $0.91 | $0.88 | 53 | 1643 | 58.99% | -0.02 | 0.00 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:59:37 |
| TSLA261218C00215000 | 看涨 Call | 215.00 | $150.05 | $156.85 | $151.28 | 1 | 1038 | 63.48% | 0.98 | 0.00 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-18T13:14:10 |
| TSLA261218P00215000 | 看跌 Put | 215.00 | $0.89 | $1.02 | $1.00 | 0 | 1997 | 57.83% | -0.02 | 0.00 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-17T10:52:54 |
| TSLA261218C00220000 | 看涨 Call | 220.00 | $145.25 | $151.95 | $146.35 | 2 | 2172 | 61.84% | 0.98 | 0.00 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-09-18T10:08:43 |
| TSLA261218P00220000 | 看跌 Put | 220.00 | $1.00 | $1.12 | $1.05 | 2 | 3963 | 56.73% | -0.03 | 0.00 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| TSLA261218C00225000 | 看涨 Call | 225.00 | $140.40 | $147.15 | $150.11 | 0 | 823 | 60.35% | 0.97 | 0.00 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-09-17T10:41:53 |
| TSLA261218P00225000 | 看跌 Put | 225.00 | $1.05 | $1.22 | $1.22 | 0 | 3174 | 55.25% | -0.03 | 0.00 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-09-17T10:09:22 |
| TSLA261218C00230000 | 看涨 Call | 230.00 | $135.55 | $142.30 | $147.50 | 0 | 1353 | 58.66% | 0.97 | 0.00 | -0.04 | 0.13 | 100 | assumed standard contract | 2026-09-17T10:15:13 |
| TSLA261218P00230000 | 看跌 Put | 230.00 | $1.21 | $1.35 | $1.32 | 79 | 3968 | 54.31% | -0.03 | 0.00 | -0.04 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:10:42 |
| TSLA261218C00235000 | 看涨 Call | 235.00 | $130.75 | $137.50 | $142.75 | 0 | 1133 | 57.28% | 0.97 | 0.00 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-09-17T10:15:13 |
| TSLA261218P00235000 | 看跌 Put | 235.00 | $1.32 | $1.49 | $1.45 | 1 | 1770 | 53.12% | -0.03 | 0.00 | -0.04 | 0.14 | 100 | assumed standard contract | 2026-09-18T11:13:09 |
| TSLA261218C00240000 | 看涨 Call | 240.00 | $125.95 | $132.75 | $130.73 | 0 | 1715 | 55.98% | 0.96 | 0.00 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-09-17T09:54:06 |
| TSLA261218P00240000 | 看跌 Put | 240.00 | $1.48 | $1.66 | $1.64 | 229 | 4271 | 52.10% | -0.04 | 0.00 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-09-18T13:30:10 |
| TSLA261218C00245000 | 看涨 Call | 245.00 | $121.20 | $126.60 | $121.06 | 0 | 766 | 50.80% | 0.96 | 0.00 | -0.05 | 0.17 | 100 | assumed standard contract | 2026-09-16T14:30:11 |
| TSLA261218P00245000 | 看跌 Put | 245.00 | $1.66 | $1.85 | $1.84 | 16 | 4529 | 51.18% | -0.04 | 0.00 | -0.05 | 0.17 | 100 | assumed standard contract | 2026-09-18T14:25:52 |
| TSLA261218C00250000 | 看涨 Call | 250.00 | $117.70 | $121.65 | $119.23 | 3 | 2367 | 52.63% | 0.95 | 0.00 | -0.05 | 0.18 | 100 | assumed standard contract | 2026-09-18T10:28:23 |
| TSLA261218P00250000 | 看跌 Put | 250.00 | $1.92 | $2.07 | $1.97 | 53 | 10378 | 50.43% | -0.05 | 0.00 | -0.05 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:57:46 |
| TSLA261218C00260000 | 看涨 Call | 260.00 | $108.20 | $112.15 | $113.25 | 0 | 2735 | 50.01% | 0.94 | 0.00 | -0.06 | 0.22 | 100 | assumed standard contract | 2026-09-17T13:52:07 |
| TSLA261218P00260000 | 看跌 Put | 260.00 | $2.35 | $2.62 | $2.50 | 34 | 9856 | 48.84% | -0.06 | 0.00 | -0.06 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLA261218C00265000 | 看涨 Call | 265.00 | $104.35 | $107.20 | $104.07 | 3 | 25 | 50.04% | 0.93 | 0.00 | -0.06 | 0.24 | 100 | assumed standard contract | 2026-09-18T14:18:32 |
| TSLA261218P00265000 | 看跌 Put | 265.00 | $2.77 | $2.97 | $2.98 | 13 | 518 | 48.06% | -0.07 | 0.00 | -0.06 | 0.24 | 100 | assumed standard contract | 2026-09-18T11:08:38 |
| TSLA261218C00270000 | 看涨 Call | 270.00 | $99.80 | $102.65 | $100.21 | 2 | 1617 | 49.26% | 0.92 | 0.00 | -0.07 | 0.27 | 100 | assumed standard contract | 2026-09-18T14:58:28 |
| TSLA261218P00270000 | 看跌 Put | 270.00 | $3.15 | $3.40 | $3.45 | 11 | 10140 | 47.48% | -0.08 | 0.00 | -0.07 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:25:53 |
| TSLA261218C00275000 | 看涨 Call | 275.00 | $94.50 | $98.70 | $90.45 | 0 | 197 | 48.10% | 0.91 | 0.00 | -0.07 | 0.29 | 100 | assumed standard contract | 2026-09-15T10:49:46 |
| TSLA261218P00275000 | 看跌 Put | 275.00 | $3.60 | $3.80 | $3.71 | 44 | 3580 | 46.81% | -0.09 | 0.00 | -0.07 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:54:16 |
| TSLA261218C00280000 | 看涨 Call | 280.00 | $90.90 | $93.70 | $91.64 | 21 | 1645 | 47.88% | 0.90 | 0.00 | -0.08 | 0.32 | 100 | assumed standard contract | 2026-09-18T14:58:28 |
| TSLA261218P00280000 | 看跌 Put | 280.00 | $4.10 | $4.30 | $4.30 | 88 | 9323 | 46.24% | -0.10 | 0.00 | -0.08 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:57:11 |
| TSLA261218C00285000 | 看涨 Call | 285.00 | $86.55 | $89.35 | $86.90 | 6 | 101 | 47.31% | 0.89 | 0.00 | -0.09 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:47:58 |
| TSLA261218P00285000 | 看跌 Put | 285.00 | $4.70 | $4.95 | $5.05 | 18 | 788 | 45.88% | -0.11 | 0.00 | -0.09 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:24:33 |
| TSLA261218C00290000 | 看涨 Call | 290.00 | $81.45 | $85.60 | $85.94 | 2 | 2177 | 46.39% | 0.88 | 0.00 | -0.09 | 0.37 | 100 | assumed standard contract | 2026-09-18T09:38:36 |
| TSLA261218P00290000 | 看跌 Put | 290.00 | $5.35 | $5.90 | $5.61 | 23 | 8733 | 45.39% | -0.12 | 0.00 | -0.09 | 0.37 | 100 | assumed standard contract | 2026-09-18T15:48:32 |
| TSLA261218C00295000 | 看涨 Call | 295.00 | $77.60 | $81.25 | $77.01 | 4 | 116 | 46.16% | 0.86 | 0.00 | -0.10 | 0.40 | 100 | assumed standard contract | 2026-09-18T12:25:10 |
| TSLA261218P00295000 | 看跌 Put | 295.00 | $6.20 | $6.45 | $6.24 | 58 | 1537 | 45.29% | -0.14 | 0.00 | -0.10 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:59:30 |
| TSLA261218C00300000 | 看涨 Call | 300.00 | $74.30 | $76.65 | $72.80 | 4 | 5220 | 46.08% | 0.85 | 0.00 | -0.10 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:39:45 |
| TSLA261218P00300000 | 看跌 Put | 300.00 | $6.95 | $7.20 | $7.00 | 542 | 13592 | 44.64% | -0.15 | 0.00 | -0.11 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLA261218C00305000 | 看涨 Call | 305.00 | $69.50 | $73.15 | $73.64 | 2 | 505 | 45.35% | 0.83 | 0.00 | -0.11 | 0.46 | 100 | assumed standard contract | 2026-09-18T09:38:36 |
| TSLA261218P00305000 | 看跌 Put | 305.00 | $7.90 | $8.20 | $8.55 | 11 | 1284 | 44.37% | -0.17 | 0.00 | -0.11 | 0.46 | 100 | assumed standard contract | 2026-09-18T14:33:43 |
| TSLA261218C00310000 | 看涨 Call | 310.00 | $65.30 | $69.25 | $65.26 | 12 | 1890 | 44.44% | 0.81 | 0.00 | -0.12 | 0.49 | 100 | assumed standard contract | 2026-09-18T12:25:10 |
| TSLA261218P00310000 | 看跌 Put | 310.00 | $8.95 | $9.80 | $9.10 | 43 | 3769 | 44.07% | -0.19 | 0.00 | -0.12 | 0.49 | 100 | assumed standard contract | 2026-09-18T15:56:00 |
| TSLA261218C00315000 | 看涨 Call | 315.00 | $62.95 | $63.90 | $63.78 | 21 | 330 | 44.27% | 0.80 | 0.00 | -0.12 | 0.52 | 100 | assumed standard contract | 2026-09-18T15:55:53 |
| TSLA261218P00315000 | 看跌 Put | 315.00 | $10.15 | $11.05 | $11.00 | 54 | 1128 | 43.86% | -0.21 | 0.00 | -0.13 | 0.52 | 100 | assumed standard contract | 2026-09-18T15:39:48 |
| TSLA261218C00320000 | 看涨 Call | 320.00 | $59.35 | $60.20 | $60.12 | 44 | 2277 | 44.09% | 0.78 | 0.00 | -0.13 | 0.55 | 100 | assumed standard contract | 2026-09-18T15:55:53 |
| TSLA261218P00320000 | 看跌 Put | 320.00 | $11.45 | $11.75 | $12.05 | 304 | 8152 | 43.64% | -0.23 | 0.00 | -0.13 | 0.55 | 100 | assumed standard contract | 2026-09-18T15:34:04 |
| TSLA261218C00325000 | 看涨 Call | 325.00 | $55.80 | $56.65 | $57.00 | 8 | 957 | 43.90% | 0.75 | 0.00 | -0.14 | 0.58 | 100 | assumed standard contract | 2026-09-18T15:50:06 |
| TSLA261218P00325000 | 看跌 Put | 325.00 | $12.85 | $13.60 | $13.40 | 78 | 2980 | 43.45% | -0.25 | 0.00 | -0.14 | 0.58 | 100 | assumed standard contract | 2026-09-18T15:26:10 |
| TSLA261218C00330000 | 看涨 Call | 330.00 | $52.30 | $53.25 | $52.67 | 5 | 5498 | 42.50% | 0.73 | 0.00 | -0.14 | 0.60 | 100 | assumed standard contract | 2026-09-18T15:00:41 |
| TSLA261218P00330000 | 看跌 Put | 330.00 | $14.40 | $14.80 | $14.50 | 182 | 4251 | 43.26% | -0.27 | 0.00 | -0.15 | 0.60 | 100 | assumed standard contract | 2026-09-18T15:55:24 |
| TSLA261218C00335000 | 看涨 Call | 335.00 | $49.05 | $49.95 | $49.70 | 5 | 683 | 43.43% | 0.71 | 0.00 | -0.15 | 0.63 | 100 | assumed standard contract | 2026-09-18T15:17:22 |
| TSLA261218P00335000 | 看跌 Put | 335.00 | $16.10 | $17.30 | $16.30 | 17 | 881 | 43.13% | -0.30 | 0.00 | -0.15 | 0.63 | 100 | assumed standard contract | 2026-09-18T15:56:32 |
| TSLA261218C00340000 | 看涨 Call | 340.00 | $45.95 | $46.75 | $47.00 | 108 | 2137 | 42.23% | 0.69 | 0.00 | -0.15 | 0.65 | 100 | assumed standard contract | 2026-09-18T15:53:00 |
| TSLA261218P00340000 | 看跌 Put | 340.00 | $18.00 | $18.30 | $17.90 | 273 | 7526 | 43.08% | -0.32 | 0.00 | -0.16 | 0.65 | 100 | assumed standard contract | 2026-09-18T15:55:13 |
| TSLA261218C00345000 | 看涨 Call | 345.00 | $42.95 | $43.70 | $43.60 | 28 | 622 | 42.52% | 0.66 | 0.00 | -0.16 | 0.67 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| TSLA261218P00345000 | 看跌 Put | 345.00 | $19.95 | $21.30 | $21.00 | 56 | 1096 | 42.93% | -0.34 | 0.00 | -0.16 | 0.67 | 100 | assumed standard contract | 2026-09-18T15:38:06 |
| TSLA261218C00350000 | 看涨 Call | 350.00 | $40.25 | $40.80 | $40.77 | 153 | 6665 | 43.12% | 0.64 | 0.00 | -0.16 | 0.68 | 100 | assumed standard contract | 2026-09-18T15:56:30 |
| TSLA261218P00350000 | 看跌 Put | 350.00 | $22.05 | $22.40 | $22.18 | 136 | 12141 | 42.86% | -0.37 | 0.00 | -0.17 | 0.69 | 100 | assumed standard contract | 2026-09-18T15:55:37 |
| TSLA261218C00355000 | 看涨 Call | 355.00 | $37.55 | $38.05 | $37.65 | 19 | 757 | 43.07% | 0.61 | 0.00 | -0.17 | 0.70 | 100 | assumed standard contract | 2026-09-18T12:31:24 |
| TSLA261218P00355000 | 看跌 Put | 355.00 | $24.35 | $24.70 | $25.20 | 70 | 1072 | 42.82% | -0.39 | 0.01 | -0.17 | 0.70 | 100 | assumed standard contract | 2026-09-18T15:33:38 |
| TSLA261218C00360000 | 看涨 Call | 360.00 | $35.05 | $35.45 | $35.30 | 267 | 2923 | 42.98% | 0.59 | 0.01 | -0.17 | 0.71 | 100 | assumed standard contract | 2026-09-18T15:59:29 |
| TSLA261218P00360000 | 看跌 Put | 360.00 | $26.75 | $27.30 | $26.98 | 113 | 5083 | 42.80% | -0.42 | 0.01 | -0.17 | 0.71 | 100 | assumed standard contract | 2026-09-18T15:59:53 |
| TSLA261218C00365000 | 看涨 Call | 365.00 | $32.60 | $32.95 | $32.85 | 344 | 1369 | 42.93% | 0.56 | 0.01 | -0.17 | 0.72 | 100 | assumed standard contract | 2026-09-18T15:59:43 |
| TSLA261218P00365000 | 看跌 Put | 365.00 | $29.30 | $29.85 | $29.65 | 180 | 1354 | 42.74% | -0.45 | 0.01 | -0.17 | 0.72 | 100 | assumed standard contract | 2026-09-18T15:24:23 |
| TSLA261218C00370000 | 看涨 Call | 370.00 | $30.35 | $30.70 | $30.61 | 418 | 3465 | 42.95% | 0.54 | 0.01 | -0.17 | 0.72 | 100 | assumed standard contract | 2026-09-18T15:58:15 |
| TSLA261218P00370000 | 看跌 Put | 370.00 | $32.00 | $32.35 | $33.10 | 149 | 3672 | 42.88% | -0.47 | 0.01 | -0.18 | 0.72 | 100 | assumed standard contract | 2026-09-18T14:49:18 |
| TSLA261218C00375000 | 看涨 Call | 375.00 | $28.15 | $28.50 | $28.40 | 105 | 1402 | 43.01% | 0.51 | 0.01 | -0.17 | 0.73 | 100 | assumed standard contract | 2026-09-18T15:49:02 |
| TSLA261218P00375000 | 看跌 Put | 375.00 | $34.80 | $36.50 | $34.42 | 58 | 1791 | 42.74% | -0.50 | 0.01 | -0.18 | 0.72 | 100 | assumed standard contract | 2026-09-18T15:55:13 |
| TSLA261218C00380000 | 看涨 Call | 380.00 | $26.00 | $26.80 | $26.33 | 218 | 6712 | 42.97% | 0.49 | 0.01 | -0.17 | 0.73 | 100 | assumed standard contract | 2026-09-18T15:59:43 |
| TSLA261218P00380000 | 看跌 Put | 380.00 | $37.75 | $38.20 | $37.90 | 364 | 5343 | 42.77% | -0.52 | 0.01 | -0.18 | 0.72 | 100 | assumed standard contract | 2026-09-18T15:53:52 |
| TSLA261218C00385000 | 看涨 Call | 385.00 | $24.25 | $24.60 | $24.38 | 77 | 1195 | 43.01% | 0.46 | 0.01 | -0.17 | 0.72 | 100 | assumed standard contract | 2026-09-18T15:48:41 |
| TSLA261218P00385000 | 看跌 Put | 385.00 | $40.80 | $42.70 | $42.00 | 7 | 690 | 42.81% | -0.55 | 0.01 | -0.18 | 0.72 | 100 | assumed standard contract | 2026-09-18T15:36:35 |
| TSLA261218C00390000 | 看涨 Call | 390.00 | $22.45 | $22.85 | $22.50 | 138 | 2739 | 43.03% | 0.44 | 0.01 | -0.17 | 0.72 | 100 | assumed standard contract | 2026-09-18T14:08:35 |
| TSLA261218P00390000 | 看跌 Put | 390.00 | $44.00 | $45.15 | $45.27 | 17 | 5910 | 42.86% | -0.57 | 0.01 | -0.18 | 0.71 | 100 | assumed standard contract | 2026-09-18T15:36:35 |
| TSLA261218C00395000 | 看涨 Call | 395.00 | $20.80 | $21.10 | $21.00 | 68 | 1409 | 43.10% | 0.42 | 0.01 | -0.17 | 0.71 | 100 | assumed standard contract | 2026-09-18T15:27:51 |
| TSLA261218P00395000 | 看跌 Put | 395.00 | $47.30 | $49.50 | $46.50 | 26 | 776 | 42.89% | -0.60 | 0.01 | -0.18 | 0.70 | 100 | assumed standard contract | 2026-09-18T11:09:53 |
| TSLA261218C00400000 | 看涨 Call | 400.00 | $19.00 | $19.55 | $19.50 | 725 | 12372 | 43.18% | 0.39 | 0.00 | -0.17 | 0.70 | 100 | assumed standard contract | 2026-09-18T15:58:49 |
| TSLA261218P00400000 | 看跌 Put | 400.00 | $50.70 | $53.10 | $53.00 | 25 | 6410 | 42.97% | -0.62 | 0.01 | -0.17 | 0.69 | 100 | assumed standard contract | 2026-09-18T15:39:43 |
| TSLA261218C00405000 | 看涨 Call | 405.00 | $17.80 | $18.10 | $17.99 | 38 | 938 | 43.28% | 0.37 | 0.00 | -0.16 | 0.69 | 100 | assumed standard contract | 2026-09-18T15:59:08 |
| TSLA261218P00405000 | 看跌 Put | 405.00 | $54.20 | $55.15 | $53.40 | 2 | 471 | 43.09% | -0.64 | 0.01 | -0.17 | 0.67 | 100 | assumed standard contract | 2026-09-18T09:57:18 |
| TSLA261218C00410000 | 看涨 Call | 410.00 | $16.45 | $16.75 | $16.60 | 78 | 3369 | 43.33% | 0.35 | 0.00 | -0.16 | 0.68 | 100 | assumed standard contract | 2026-09-18T14:08:19 |
| TSLA261218P00410000 | 看跌 Put | 410.00 | $57.80 | $58.95 | $58.80 | 25 | 3947 | 43.13% | -0.66 | 0.01 | -0.17 | 0.66 | 100 | assumed standard contract | 2026-09-18T11:18:13 |
| TSLA261218C00415000 | 看涨 Call | 415.00 | $15.20 | $15.50 | $15.35 | 52 | 753 | 43.38% | 0.33 | 0.00 | -0.16 | 0.66 | 100 | assumed standard contract | 2026-09-18T13:00:43 |
| TSLA261218P00415000 | 看跌 Put | 415.00 | $61.55 | $62.85 | $62.22 | 2 | 380 | 43.26% | -0.69 | 0.00 | -0.17 | 0.64 | 100 | assumed standard contract | 2026-09-18T15:22:00 |
| TSLA261218C00420000 | 看涨 Call | 420.00 | $13.90 | $14.30 | $14.25 | 993 | 5470 | 43.46% | 0.31 | 0.00 | -0.15 | 0.65 | 100 | assumed standard contract | 2026-09-18T15:59:39 |
| TSLA261218P00420000 | 看跌 Put | 420.00 | $65.35 | $66.65 | $67.85 | 12 | 2307 | 43.28% | -0.71 | 0.00 | -0.16 | 0.62 | 100 | assumed standard contract | 2026-09-18T15:40:28 |
| TSLA261218C00425000 | 看涨 Call | 425.00 | $12.95 | $13.25 | $12.60 | 26 | 1341 | 43.68% | 0.29 | 0.00 | -0.15 | 0.63 | 100 | assumed standard contract | 2026-09-18T15:39:40 |
| TSLA261218P00425000 | 看跌 Put | 425.00 | $69.25 | $72.45 | $70.00 | 2 | 522 | 43.41% | -0.72 | 0.00 | -0.16 | 0.60 | 100 | assumed standard contract | 2026-09-18T15:22:00 |
| TSLA261218C00430000 | 看涨 Call | 430.00 | $11.95 | $12.25 | $12.33 | 60 | 3903 | 43.79% | 0.28 | 0.00 | -0.15 | 0.61 | 100 | assumed standard contract | 2026-09-18T15:52:52 |
| TSLA261218P00430000 | 看跌 Put | 430.00 | $73.25 | $74.50 | $73.67 | 3 | 7339 | 45.08% | -0.74 | 0.00 | -0.16 | 0.58 | 100 | assumed standard contract | 2026-09-18T15:51:58 |
| TSLA261218C00435000 | 看涨 Call | 435.00 | $11.05 | $11.35 | $11.31 | 18 | 5631 | 43.82% | 0.26 | 0.00 | -0.14 | 0.59 | 100 | assumed standard contract | 2026-09-18T15:26:04 |
| TSLA261218P00435000 | 看跌 Put | 435.00 | $77.30 | $80.85 | $77.76 | 1 | 380 | 43.56% | -0.76 | 0.00 | -0.15 | 0.56 | 100 | assumed standard contract | 2026-09-18T15:51:58 |
| TSLA261218C00440000 | 看涨 Call | 440.00 | $10.20 | $10.50 | $10.00 | 50 | 5143 | 43.99% | 0.24 | 0.00 | -0.14 | 0.57 | 100 | assumed standard contract | 2026-09-18T15:39:21 |
| TSLA261218P00440000 | 看跌 Put | 440.00 | $81.45 | $82.80 | $83.89 | 8 | 3597 | 43.44% | -0.78 | 0.00 | -0.15 | 0.53 | 100 | assumed standard contract | 2026-09-18T13:24:19 |
| TSLA261218C00445000 | 看涨 Call | 445.00 | $9.35 | $9.70 | $9.30 | 44 | 2663 | 44.10% | 0.23 | 0.00 | -0.13 | 0.55 | 100 | assumed standard contract | 2026-09-18T15:43:16 |
| TSLA261218P00445000 | 看跌 Put | 445.00 | $85.70 | $88.75 | $88.24 | 1 | 235 | 43.77% | -0.79 | 0.00 | -0.14 | 0.51 | 100 | assumed standard contract | 2026-09-18T12:29:49 |
| TSLA261218C00450000 | 看涨 Call | 450.00 | $8.75 | $9.00 | $9.05 | 3159 | 10380 | 44.28% | 0.22 | 0.00 | -0.13 | 0.54 | 100 | assumed standard contract | 2026-09-18T15:55:21 |
| TSLA261218P00450000 | 看跌 Put | 450.00 | $90.00 | $91.50 | $93.11 | 9 | 2491 | 43.67% | -0.81 | 0.00 | -0.14 | 0.49 | 100 | assumed standard contract | 2026-09-18T11:40:20 |
| TSLA261218C00455000 | 看涨 Call | 455.00 | $7.95 | $8.30 | $8.15 | 94 | 939 | 44.46% | 0.20 | 0.00 | -0.12 | 0.52 | 100 | assumed standard contract | 2026-09-18T15:59:59 |
| TSLA261218P00455000 | 看跌 Put | 455.00 | $94.35 | $98.05 | $95.99 | 0 | 82 | 43.81% | -0.82 | 0.00 | -0.14 | 0.46 | 100 | assumed standard contract | 2026-09-17T09:41:59 |
| TSLA261218C00460000 | 看涨 Call | 460.00 | $7.00 | $7.70 | $7.70 | 194 | 4903 | 44.59% | 0.19 | 0.00 | -0.12 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:53:06 |
| TSLA261218P00460000 | 看跌 Put | 460.00 | $97.50 | $101.40 | $102.20 | 3 | 1765 | 43.63% | -0.84 | 0.00 | -0.13 | 0.44 | 100 | assumed standard contract | 2026-09-18T11:33:32 |
| TSLA261218C00465000 | 看涨 Call | 465.00 | $6.90 | $7.15 | $7.22 | 158 | 684 | 44.78% | 0.18 | 0.00 | -0.12 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLA261218P00465000 | 看跌 Put | 465.00 | $102.00 | $105.90 | $99.85 | 0 | 138 | 43.74% | -0.85 | 0.00 | -0.13 | 0.42 | 100 | assumed standard contract | 2026-09-17T10:02:36 |
| TSLA261218C00470000 | 看涨 Call | 470.00 | $6.40 | $6.65 | $6.40 | 267 | 4086 | 44.94% | 0.17 | 0.00 | -0.11 | 0.46 | 100 | assumed standard contract | 2026-09-18T15:37:19 |
| TSLA261218P00470000 | 看跌 Put | 470.00 | $106.55 | $110.20 | $110.40 | 4 | 1841 | 43.49% | -0.86 | 0.00 | -0.13 | 0.39 | 100 | assumed standard contract | 2026-09-18T12:00:29 |
| TSLA261218C00480000 | 看涨 Call | 480.00 | $5.50 | $5.65 | $5.60 | 297 | 5121 | 45.27% | 0.15 | 0.00 | -0.10 | 0.42 | 100 | assumed standard contract | 2026-09-18T15:59:49 |
| TSLA261218P00480000 | 看跌 Put | 480.00 | $115.75 | $119.55 | $118.55 | 0 | 3186 | 43.78% | -0.88 | 0.00 | -0.12 | 0.35 | 100 | assumed standard contract | 2026-09-11T10:45:23 |
| TSLA261218C00490000 | 看涨 Call | 490.00 | $4.40 | $4.95 | $5.05 | 166 | 1815 | 45.77% | 0.13 | 0.00 | -0.10 | 0.39 | 100 | assumed standard contract | 2026-09-18T15:23:41 |
| TSLA261218P00490000 | 看跌 Put | 490.00 | $123.75 | $130.25 | $120.00 | 0 | 512 | 43.73% | -0.90 | 0.00 | -0.11 | 0.30 | 100 | assumed standard contract | 2026-09-17T10:11:08 |
| TSLA261218C00500000 | 看涨 Call | 500.00 | $4.15 | $4.30 | $4.22 | 611 | 19686 | 46.18% | 0.12 | 0.00 | -0.09 | 0.36 | 100 | assumed standard contract | 2026-09-18T15:59:50 |
| TSLA261218P00500000 | 看跌 Put | 500.00 | $133.15 | $139.75 | $133.00 | 1 | 5459 | 43.36% | -0.92 | 0.00 | -0.11 | 0.26 | 100 | assumed standard contract | 2026-09-18T09:40:21 |
| TSLA261218C00510000 | 看涨 Call | 510.00 | $3.55 | $3.80 | $3.60 | 323 | 3342 | 46.70% | 0.10 | 0.00 | -0.08 | 0.33 | 100 | assumed standard contract | 2026-09-18T15:38:17 |
| TSLA261218P00510000 | 看跌 Put | 510.00 | $142.65 | $149.35 | $158.55 | 0 | 520 | 42.18% | -0.94 | 0.00 | -0.10 | 0.22 | 100 | assumed standard contract | 2026-09-04T12:34:35 |
| TSLA261218C00520000 | 看涨 Call | 520.00 | $3.15 | $3.35 | $3.35 | 127 | 2490 | 47.21% | 0.09 | 0.00 | -0.08 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| TSLA261218P00520000 | 看跌 Put | 520.00 | $152.30 | $159.10 | $173.77 | 0 | 545 | 0.00% | -0.95 | 0.00 | -0.10 | 0.18 | 100 | assumed standard contract | 2026-08-14T09:45:09 |
| TSLA261218C00530000 | 看涨 Call | 530.00 | $2.81 | $2.95 | $2.91 | 10 | 2836 | 47.78% | 0.08 | 0.00 | -0.07 | 0.28 | 100 | assumed standard contract | 2026-09-18T14:35:03 |
| TSLA261218P00530000 | 看跌 Put | 530.00 | $162.05 | $168.85 | $167.62 | 3 | 548 | 0.00% | -0.96 | 0.00 | -0.09 | 0.14 | 100 | assumed standard contract | 2026-09-18T13:24:19 |
| TSLA261218C00540000 | 看涨 Call | 540.00 | $2.50 | $2.63 | $2.60 | 24 | 4745 | 48.37% | 0.07 | 0.00 | -0.07 | 0.26 | 100 | assumed standard contract | 2026-09-18T14:49:08 |
| TSLA261218P00540000 | 看跌 Put | 540.00 | $171.90 | $179.10 | $185.30 | 0 | 25 | 0.00% | -0.97 | 0.00 | -0.08 | 0.12 | 100 | assumed standard contract | 2026-09-04T15:56:16 |
| TSLA261218C00550000 | 看涨 Call | 550.00 | $2.05 | $2.35 | $2.33 | 46 | 10133 | 48.97% | 0.07 | 0.00 | -0.06 | 0.24 | 100 | assumed standard contract | 2026-09-18T15:23:34 |
| TSLA261218P00550000 | 看跌 Put | 550.00 | $181.80 | $188.55 | $170.55 | 0 | 146 | 0.00% | -0.98 | 0.00 | -0.07 | 0.09 | 100 | assumed standard contract | 2026-09-03T10:29:48 |
| TSLA261218C00560000 | 看涨 Call | 560.00 | $1.95 | $2.12 | $2.05 | 9 | 3861 | 49.45% | 0.06 | 0.00 | -0.06 | 0.22 | 100 | assumed standard contract | 2026-09-18T13:36:24 |
| TSLA261218P00560000 | 看跌 Put | 560.00 | $191.75 | $199.00 | $205.10 | 0 | 2 | 0.00% | -0.98 | 0.00 | -0.06 | 0.06 | 100 | assumed standard contract | 2026-09-04T15:56:16 |
| TSLA261218C00570000 | 看涨 Call | 570.00 | $1.74 | $1.92 | $1.84 | 31 | 3059 | 50.03% | 0.05 | 0.00 | -0.05 | 0.20 | 100 | assumed standard contract | 2026-09-18T13:36:24 |
| TSLA261218P00570000 | 看跌 Put | 570.00 | $201.65 | $208.95 | $191.50 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-09-03T10:47:12 |
| TSLA261218C00580000 | 看涨 Call | 580.00 | $1.58 | $1.75 | $1.75 | 14 | 3389 | 50.64% | 0.05 | 0.00 | -0.05 | 0.19 | 100 | assumed standard contract | 2026-09-18T13:49:58 |
| TSLA261218P00580000 | 看跌 Put | 580.00 | $211.70 | $219.00 | $274.20 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-07-27T14:34:18 |