TSLA · 2027-01-15
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 2027-01-15；共 248 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA270115C00005000 | 看涨 Call | 5.00 | $355.85 | $363.65 | $358.94 | 9 | 31272 | 315.63% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:03:18 |
| TSLA270115P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.01 | 57 | 20699 | 227.43% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:25:27 |
| TSLA270115C00010000 | 看涨 Call | 10.00 | $351.10 | $358.75 | $352.30 | 1 | 3568 | 273.11% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:23:47 |
| TSLA270115P00010000 | 看跌 Put | 10.00 | $0.00 | $0.01 | $0.02 | 0 | 8812 | 187.74% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:50:31 |
| TSLA270115C00015000 | 看涨 Call | 15.00 | $345.95 | $354.05 | $304.28 | 0 | 121 | 218.82% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-06T13:15:28 |
| TSLA270115P00015000 | 看跌 Put | 15.00 | $0.00 | $0.02 | $0.02 | 0 | 2995 | 173.90% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:49:31 |
| TSLA270115C00020000 | 看涨 Call | 20.00 | $341.05 | $348.90 | $398.42 | 0 | 91 | 201.43% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-05-18T10:18:14 |
| TSLA270115P00020000 | 看跌 Put | 20.00 | $0.00 | $0.02 | $0.01 | 0 | 4149 | 157.49% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-19T11:31:35 |
| TSLA270115C00025000 | 看涨 Call | 25.00 | $336.00 | $344.00 | $400.00 | 0 | 220 | 184.77% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-01T09:30:06 |
| TSLA270115P00025000 | 看跌 Put | 25.00 | $0.00 | $0.03 | $0.02 | 0 | 1717 | 149.51% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T15:49:53 |
| TSLA270115C00030000 | 看涨 Call | 30.00 | $331.15 | $339.05 | $340.00 | 1 | 33 | 167.91% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:41:28 |
| TSLA270115P00030000 | 看跌 Put | 30.00 | $0.00 | $0.03 | $0.02 | 5 | 3178 | 139.05% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:14:35 |
| TSLA270115C00035000 | 看涨 Call | 35.00 | $326.25 | $334.15 | $329.00 | 0 | 108 | 160.31% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-31T11:23:38 |
| TSLA270115P00035000 | 看跌 Put | 35.00 | $0.01 | $0.04 | $0.01 | 0 | 4064 | 135.76% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T11:09:45 |
| TSLA270115C00040000 | 看涨 Call | 40.00 | $321.75 | $329.20 | $327.61 | 0 | 236 | 167.30% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:52:59 |
| TSLA270115P00040000 | 看跌 Put | 40.00 | $0.01 | $0.05 | $0.08 | 0 | 933 | 129.88% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:52:36 |
| TSLA270115C00045000 | 看涨 Call | 45.00 | $316.35 | $324.60 | $355.25 | 0 | 23 | 139.55% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-03-16T12:17:34 |
| TSLA270115P00045000 | 看跌 Put | 45.00 | $0.01 | $0.06 | $0.03 | 0 | 598 | 124.53% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T12:04:14 |
| TSLA270115C00050000 | 看涨 Call | 50.00 | $311.95 | $319.40 | $315.00 | 0 | 132 | 151.30% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T14:33:19 |
| TSLA270115P00050000 | 看跌 Put | 50.00 | $0.02 | $0.07 | $0.04 | 0 | 4970 | 120.90% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:41:57 |
| TSLA270115C00055000 | 看涨 Call | 55.00 | $306.55 | $314.50 | $311.40 | 0 | 10 | 128.51% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-21T15:47:30 |
| TSLA270115P00055000 | 看跌 Put | 55.00 | $0.02 | $0.09 | $0.05 | 0 | 805 | 117.22% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T12:04:14 |
| TSLA270115C00060000 | 看涨 Call | 60.00 | $302.00 | $309.85 | $288.13 | 0 | 61 | 136.01% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-28T13:24:23 |
| TSLA270115P00060000 | 看跌 Put | 60.00 | $0.02 | $0.10 | $0.07 | 1 | 734 | 112.77% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:00:26 |
| TSLA270115C00065000 | 看涨 Call | 65.00 | $297.00 | $304.90 | $287.15 | 0 | 29 | 128.71% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-25T15:58:32 |
| TSLA270115P00065000 | 看跌 Put | 65.00 | $0.03 | $0.11 | $0.06 | 37 | 445 | 109.41% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:41:18 |
| TSLA270115C00070000 | 看涨 Call | 70.00 | $292.55 | $299.80 | $373.95 | 0 | 84 | 132.31% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-05-28T14:18:04 |
| TSLA270115P00070000 | 看跌 Put | 70.00 | $0.05 | $0.12 | $0.11 | 0 | 4182 | 106.78% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T13:28:56 |
| TSLA270115C00075000 | 看涨 Call | 75.00 | $286.95 | $294.90 | $309.00 | 0 | 46 | 112.71% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-03T13:19:17 |
| TSLA270115P00075000 | 看跌 Put | 75.00 | $0.05 | $0.13 | $0.12 | 0 | 796 | 103.00% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T10:24:17 |
| TSLA270115C00080000 | 看涨 Call | 80.00 | $282.60 | $289.85 | $229.06 | 0 | 110 | 120.96% | 1.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-07-28T15:33:22 |
| TSLA270115P00080000 | 看跌 Put | 80.00 | $0.07 | $0.14 | $0.10 | 3 | 2462 | 100.45% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:38:40 |
| TSLA270115C00085000 | 看涨 Call | 85.00 | $277.70 | $284.95 | $266.72 | 0 | 57 | 117.01% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-08-25T09:30:01 |
| TSLA270115P00085000 | 看跌 Put | 85.00 | $0.10 | $0.16 | $0.14 | 0 | 282 | 98.68% | -0.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-15T15:20:14 |
| TSLA270115C00090000 | 看涨 Call | 90.00 | $272.80 | $280.05 | $273.70 | 3 | 832 | 113.26% | 1.00 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:39:37 |
| TSLA270115P00090000 | 看跌 Put | 90.00 | $0.10 | $0.18 | $0.16 | 20 | 523 | 97.45% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:46:31 |
| TSLA270115C00095000 | 看涨 Call | 95.00 | $267.90 | $275.20 | $274.64 | 0 | 150 | 109.71% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-08-31T14:16:42 |
| TSLA270115P00095000 | 看跌 Put | 95.00 | $0.12 | $0.20 | $0.16 | 0 | 1310 | 93.48% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-16T13:32:10 |
| TSLA270115C00100000 | 看涨 Call | 100.00 | $263.00 | $270.30 | $270.64 | 0 | 1179 | 106.32% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-09T11:15:01 |
| TSLA270115P00100000 | 看跌 Put | 100.00 | $0.15 | $0.22 | $0.20 | 3 | 5228 | 91.52% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:47:09 |
| TSLA270115C00105000 | 看涨 Call | 105.00 | $258.10 | $265.40 | $250.70 | 0 | 155 | 103.08% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-04-06T14:38:50 |
| TSLA270115P00105000 | 看跌 Put | 105.00 | $0.16 | $0.24 | $0.19 | 1 | 656 | 89.05% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-18T12:26:23 |
| TSLA270115C00110000 | 看涨 Call | 110.00 | $253.20 | $260.50 | $243.33 | 0 | 218 | 99.98% | 1.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-04T12:47:19 |
| TSLA270115P00110000 | 看跌 Put | 110.00 | $0.20 | $0.26 | $0.22 | 0 | 1377 | 87.29% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-09T10:06:28 |
| TSLA270115C00115000 | 看涨 Call | 115.00 | $248.05 | $255.70 | $245.64 | 0 | 306 | 94.20% | 1.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-08-21T10:15:27 |
| TSLA270115P00115000 | 看跌 Put | 115.00 | $0.21 | $0.29 | $0.29 | 0 | 942 | 85.07% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-04T12:15:24 |
| TSLA270115C00120000 | 看涨 Call | 120.00 | $243.00 | $250.75 | $238.73 | 0 | 485 | 90.33% | 1.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-01T15:12:06 |
| TSLA270115P00120000 | 看跌 Put | 120.00 | $0.24 | $0.32 | $0.33 | 0 | 1282 | 83.25% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-15T15:23:32 |
| TSLA270115C00125000 | 看涨 Call | 125.00 | $238.50 | $245.85 | $187.10 | 0 | 131 | 91.83% | 1.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-07-27T11:50:07 |
| TSLA270115P00125000 | 看跌 Put | 125.00 | $0.26 | $0.35 | $0.31 | 0 | 1222 | 81.24% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-15T15:23:37 |
| TSLA270115C00130000 | 看涨 Call | 130.00 | $233.60 | $240.95 | $219.77 | 0 | 811 | 89.14% | 1.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-08-19T11:56:29 |
| TSLA270115P00130000 | 看跌 Put | 130.00 | $0.29 | $0.37 | $0.32 | 5 | 4220 | 79.24% | -0.01 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T14:29:39 |
| TSLA270115C00135000 | 看涨 Call | 135.00 | $228.70 | $236.00 | $208.96 | 0 | 257 | 86.11% | 0.99 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-08-17T12:43:02 |
| TSLA270115P00135000 | 看跌 Put | 135.00 | $0.32 | $0.40 | $0.40 | 10 | 1003 | 77.40% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T09:32:36 |
| TSLA270115C00140000 | 看涨 Call | 140.00 | $223.80 | $231.15 | $223.75 | 0 | 416 | 84.01% | 0.99 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-16T13:38:14 |
| TSLA270115P00140000 | 看跌 Put | 140.00 | $0.35 | $0.43 | $0.41 | 6 | 1853 | 75.56% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:13:20 |
| TSLA270115C00145000 | 看涨 Call | 145.00 | $218.95 | $226.20 | $217.84 | 0 | 197 | 81.93% | 0.99 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-16T14:17:04 |
| TSLA270115P00145000 | 看跌 Put | 145.00 | $0.38 | $0.47 | $0.45 | 0 | 316 | 73.86% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-16T09:46:44 |
| TSLA270115C00150000 | 看涨 Call | 150.00 | $214.05 | $221.35 | $214.00 | 0 | 1614 | 79.54% | 0.99 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-15T11:21:37 |
| TSLA270115P00150000 | 看跌 Put | 150.00 | $0.41 | $0.50 | $0.46 | 0 | 8403 | 72.03% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-17T10:51:29 |
| TSLA270115C00155000 | 看涨 Call | 155.00 | $209.15 | $216.50 | $214.61 | 0 | 206 | 77.54% | 0.99 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-10T12:07:38 |
| TSLA270115P00155000 | 看跌 Put | 155.00 | $0.45 | $0.54 | $0.50 | 1 | 523 | 70.38% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:29:39 |
| TSLA270115C00160000 | 看涨 Call | 160.00 | $204.25 | $211.55 | $209.50 | 0 | 464 | 74.94% | 0.99 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-11T15:45:01 |
| TSLA270115P00160000 | 看跌 Put | 160.00 | $0.49 | $0.57 | $0.52 | 1 | 3483 | 68.66% | -0.01 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:27:54 |
| TSLA270115C00165000 | 看涨 Call | 165.00 | $199.40 | $206.70 | $203.00 | 0 | 123 | 73.33% | 0.99 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-11T15:22:19 |
| TSLA270115P00165000 | 看跌 Put | 165.00 | $0.53 | $0.62 | $0.68 | 0 | 809 | 67.12% | -0.01 | 0.00 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-09-16T09:41:26 |
| TSLA270115C00170000 | 看涨 Call | 170.00 | $194.95 | $201.35 | $196.82 | 1 | 930 | 71.14% | 0.99 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:14:19 |
| TSLA270115P00170000 | 看跌 Put | 170.00 | $0.57 | $0.66 | $0.63 | 6 | 1108 | 65.52% | -0.01 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T10:23:06 |
| TSLA270115C00175000 | 看涨 Call | 175.00 | $189.70 | $196.90 | $192.65 | 0 | 252 | 69.81% | 0.99 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-16T11:07:52 |
| TSLA270115P00175000 | 看跌 Put | 175.00 | $0.62 | $0.72 | $0.67 | 0 | 3791 | 64.10% | -0.01 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-17T10:18:18 |
| TSLA270115C00180000 | 看涨 Call | 180.00 | $184.75 | $192.10 | $187.90 | 0 | 488 | 67.69% | 0.99 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-16T11:16:59 |
| TSLA270115P00180000 | 看跌 Put | 180.00 | $0.67 | $0.77 | $0.73 | 334 | 3216 | 62.60% | -0.01 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T14:38:23 |
| TSLA270115C00185000 | 看涨 Call | 185.00 | $179.95 | $187.15 | $185.75 | 0 | 172 | 65.86% | 0.98 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-17T15:22:59 |
| TSLA270115P00185000 | 看跌 Put | 185.00 | $0.73 | $0.83 | $0.82 | 0 | 562 | 61.21% | -0.02 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-17T10:18:40 |
| TSLA270115C00190000 | 看涨 Call | 190.00 | $175.10 | $182.30 | $178.05 | 0 | 371 | 64.28% | 0.98 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-10T15:56:35 |
| TSLA270115P00190000 | 看跌 Put | 190.00 | $0.80 | $0.90 | $0.85 | 0 | 2277 | 59.90% | -0.02 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-17T13:37:41 |
| TSLA270115C00195000 | 看涨 Call | 195.00 | $170.95 | $176.80 | $171.27 | 62 | 276 | 62.90% | 0.98 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-18T10:12:01 |
| TSLA270115P00195000 | 看跌 Put | 195.00 | $0.88 | $0.98 | $0.94 | 2 | 3437 | 58.65% | -0.02 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-18T13:02:18 |
| TSLA270115C00200000 | 看涨 Call | 200.00 | $166.20 | $171.95 | $166.48 | 62 | 4420 | 61.68% | 0.98 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-18T10:12:01 |
| TSLA270115P00200000 | 看跌 Put | 200.00 | $0.96 | $1.06 | $1.00 | 23 | 9894 | 57.40% | -0.02 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLA270115C00205000 | 看涨 Call | 205.00 | $161.00 | $167.80 | $159.00 | 0 | 234 | 61.29% | 0.98 | 0.00 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-09-15T11:06:35 |
| TSLA270115P00205000 | 看跌 Put | 205.00 | $1.05 | $1.16 | $1.18 | 0 | 957 | 56.23% | -0.02 | 0.00 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-09-17T10:16:49 |
| TSLA270115C00210000 | 看涨 Call | 210.00 | $156.75 | $162.20 | $161.83 | 91 | 995 | 59.28% | 0.98 | 0.00 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-09-18T09:54:57 |
| TSLA270115P00210000 | 看跌 Put | 210.00 | $1.16 | $1.28 | $1.23 | 31 | 5386 | 55.17% | -0.03 | 0.00 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-09-18T13:02:18 |
| TSLA270115C00215000 | 看涨 Call | 215.00 | $151.85 | $157.30 | $157.06 | 90 | 289 | 57.15% | 0.97 | 0.00 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-18T09:54:57 |
| TSLA270115P00215000 | 看跌 Put | 215.00 | $1.25 | $1.41 | $1.38 | 86 | 652 | 54.01% | -0.03 | 0.00 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-18T14:50:38 |
| TSLA270115C00220000 | 看涨 Call | 220.00 | $147.45 | $152.45 | $149.45 | 64 | 1354 | 56.86% | 0.97 | 0.00 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-09-18T10:33:29 |
| TSLA270115P00220000 | 看跌 Put | 220.00 | $1.40 | $1.56 | $1.52 | 16 | 4111 | 53.05% | -0.03 | 0.00 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:45:54 |
| TSLA270115C00225000 | 看涨 Call | 225.00 | $142.80 | $147.60 | $144.75 | 64 | 474 | 55.71% | 0.97 | 0.00 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-09-18T10:33:29 |
| TSLA270115P00225000 | 看跌 Put | 225.00 | $1.56 | $1.73 | $1.75 | 3 | 1103 | 52.18% | -0.04 | 0.00 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:29:18 |
| TSLA270115C00230000 | 看涨 Call | 230.00 | $138.10 | $142.70 | $138.27 | 4 | 847 | 54.27% | 0.96 | 0.00 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-09-18T12:50:50 |
| TSLA270115P00230000 | 看跌 Put | 230.00 | $1.74 | $1.92 | $1.95 | 11 | 6989 | 51.30% | -0.04 | 0.00 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:26:49 |
| TSLA270115C00235000 | 看涨 Call | 235.00 | $132.40 | $139.20 | $123.95 | 0 | 353 | 53.74% | 0.96 | 0.00 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-09-04T13:16:08 |
| TSLA270115P00235000 | 看跌 Put | 235.00 | $1.96 | $2.13 | $2.16 | 12 | 2744 | 50.50% | -0.04 | 0.00 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:26:38 |
| TSLA270115C00240000 | 看涨 Call | 240.00 | $127.75 | $134.50 | $130.20 | 0 | 1767 | 52.76% | 0.95 | 0.00 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-09-16T10:42:21 |
| TSLA270115P00240000 | 看跌 Put | 240.00 | $2.21 | $2.38 | $2.44 | 23 | 7529 | 49.77% | -0.05 | 0.00 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:52:14 |
| TSLA270115C00245000 | 看涨 Call | 245.00 | $124.65 | $127.05 | $120.27 | 0 | 561 | 49.21% | 0.95 | 0.00 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-16T09:33:20 |
| TSLA270115P00245000 | 看跌 Put | 245.00 | $2.48 | $2.66 | $2.60 | 29 | 3195 | 49.05% | -0.05 | 0.00 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| TSLA270115C00250000 | 看涨 Call | 250.00 | $120.60 | $123.05 | $121.48 | 71 | 3089 | 50.79% | 0.94 | 0.00 | -0.05 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:59:46 |
| TSLA270115P00250000 | 看跌 Put | 250.00 | $2.71 | $3.20 | $3.00 | 160 | 11119 | 48.43% | -0.06 | 0.00 | -0.05 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:45:25 |
| TSLA270115C00260000 | 看涨 Call | 260.00 | $110.60 | $114.55 | $114.73 | 0 | 1736 | 48.72% | 0.93 | 0.00 | -0.06 | 0.30 | 100 | assumed standard contract | 2026-09-17T15:52:50 |
| TSLA270115P00260000 | 看跌 Put | 260.00 | $3.60 | $3.80 | $3.80 | 54 | 5743 | 47.31% | -0.08 | 0.00 | -0.06 | 0.30 | 100 | assumed standard contract | 2026-09-18T14:32:18 |
| TSLA270115C00270000 | 看涨 Call | 270.00 | $101.75 | $105.65 | $106.16 | 0 | 2937 | 47.49% | 0.91 | 0.00 | -0.07 | 0.35 | 100 | assumed standard contract | 2026-09-17T13:03:05 |
| TSLA270115P00270000 | 看跌 Put | 270.00 | $4.55 | $4.80 | $4.65 | 52 | 6852 | 46.24% | -0.09 | 0.00 | -0.07 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| TSLA270115C00280000 | 看涨 Call | 280.00 | $93.90 | $96.50 | $93.31 | 15 | 2420 | 46.73% | 0.89 | 0.00 | -0.08 | 0.41 | 100 | assumed standard contract | 2026-09-18T14:13:39 |
| TSLA270115P00280000 | 看跌 Put | 280.00 | $5.80 | $6.05 | $5.92 | 108 | 10816 | 45.38% | -0.12 | 0.00 | -0.08 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:51:54 |
| TSLA270115C00290000 | 看涨 Call | 290.00 | $85.05 | $88.55 | $88.89 | 0 | 960 | 45.65% | 0.86 | 0.00 | -0.09 | 0.47 | 100 | assumed standard contract | 2026-09-17T15:52:36 |
| TSLA270115P00290000 | 看跌 Put | 290.00 | $7.35 | $8.10 | $7.80 | 26 | 4567 | 44.65% | -0.14 | 0.00 | -0.09 | 0.47 | 100 | assumed standard contract | 2026-09-18T14:36:04 |
| TSLA270115C00300000 | 看涨 Call | 300.00 | $77.75 | $80.20 | $77.20 | 39 | 11230 | 45.20% | 0.83 | 0.00 | -0.10 | 0.53 | 100 | assumed standard contract | 2026-09-18T15:37:43 |
| TSLA270115P00300000 | 看跌 Put | 300.00 | $9.30 | $9.60 | $9.43 | 159 | 25217 | 44.12% | -0.17 | 0.00 | -0.10 | 0.53 | 100 | assumed standard contract | 2026-09-18T15:56:52 |
| TSLA270115C00310000 | 看涨 Call | 310.00 | $70.50 | $71.65 | $71.10 | 2075 | 7204 | 44.04% | 0.80 | 0.00 | -0.11 | 0.59 | 100 | assumed standard contract | 2026-09-18T15:59:15 |
| TSLA270115P00310000 | 看跌 Put | 310.00 | $11.60 | $11.95 | $11.60 | 245 | 6037 | 43.65% | -0.21 | 0.00 | -0.11 | 0.59 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLA270115C00320000 | 看涨 Call | 320.00 | $63.45 | $64.45 | $64.00 | 51 | 3209 | 43.67% | 0.76 | 0.00 | -0.12 | 0.65 | 100 | assumed standard contract | 2026-09-18T15:19:44 |
| TSLA270115P00320000 | 看跌 Put | 320.00 | $14.40 | $14.80 | $14.53 | 35 | 7531 | 43.29% | -0.24 | 0.00 | -0.12 | 0.65 | 100 | assumed standard contract | 2026-09-18T15:56:52 |
| TSLA270115C00330000 | 看涨 Call | 330.00 | $56.65 | $57.75 | $57.75 | 21 | 3936 | 43.22% | 0.72 | 0.00 | -0.13 | 0.70 | 100 | assumed standard contract | 2026-09-18T15:51:38 |
| TSLA270115P00330000 | 看跌 Put | 330.00 | $17.65 | $17.95 | $18.60 | 63 | 9737 | 43.05% | -0.28 | 0.00 | -0.13 | 0.70 | 100 | assumed standard contract | 2026-09-18T15:39:26 |
| TSLA270115C00340000 | 看涨 Call | 340.00 | $50.90 | $51.50 | $51.21 | 42 | 2193 | 43.24% | 0.68 | 0.00 | -0.13 | 0.75 | 100 | assumed standard contract | 2026-09-18T15:59:12 |
| TSLA270115P00340000 | 看跌 Put | 340.00 | $21.35 | $21.70 | $22.08 | 38 | 4571 | 42.82% | -0.33 | 0.00 | -0.14 | 0.75 | 100 | assumed standard contract | 2026-09-18T15:03:13 |
| TSLA270115C00350000 | 看涨 Call | 350.00 | $45.25 | $45.75 | $45.96 | 269 | 12221 | 43.02% | 0.64 | 0.00 | -0.14 | 0.78 | 100 | assumed standard contract | 2026-09-18T15:51:20 |
| TSLA270115P00350000 | 看跌 Put | 350.00 | $25.60 | $26.65 | $26.75 | 127 | 11900 | 42.68% | -0.37 | 0.00 | -0.15 | 0.78 | 100 | assumed standard contract | 2026-09-18T15:41:13 |
| TSLA270115C00360000 | 看涨 Call | 360.00 | $40.05 | $40.45 | $40.35 | 1806 | 5950 | 42.88% | 0.59 | 0.00 | -0.15 | 0.81 | 100 | assumed standard contract | 2026-09-18T15:57:58 |
| TSLA270115P00360000 | 看跌 Put | 360.00 | $30.35 | $31.65 | $30.50 | 910 | 11270 | 42.62% | -0.42 | 0.00 | -0.15 | 0.81 | 100 | assumed standard contract | 2026-09-18T15:55:29 |
| TSLA270115C00370000 | 看涨 Call | 370.00 | $34.70 | $35.70 | $35.65 | 349 | 4287 | 42.78% | 0.55 | 0.00 | -0.15 | 0.82 | 100 | assumed standard contract | 2026-09-18T15:59:51 |
| TSLA270115P00370000 | 看跌 Put | 370.00 | $35.65 | $36.05 | $37.10 | 205 | 4373 | 42.61% | -0.46 | 0.00 | -0.15 | 0.82 | 100 | assumed standard contract | 2026-09-18T15:41:12 |
| TSLA270115C00380000 | 看涨 Call | 380.00 | $31.10 | $31.50 | $32.00 | 326 | 5252 | 42.86% | 0.51 | 0.00 | -0.15 | 0.83 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLA270115P00380000 | 看跌 Put | 380.00 | $41.25 | $42.80 | $41.55 | 115 | 6028 | 42.57% | -0.51 | 0.00 | -0.16 | 0.83 | 100 | assumed standard contract | 2026-09-18T15:53:12 |
| TSLA270115C00390000 | 看涨 Call | 390.00 | $27.40 | $27.70 | $27.65 | 98 | 4780 | 42.89% | 0.47 | 0.00 | -0.15 | 0.83 | 100 | assumed standard contract | 2026-09-18T15:57:58 |
| TSLA270115P00390000 | 看跌 Put | 390.00 | $47.45 | $49.55 | $47.70 | 80 | 5621 | 42.61% | -0.55 | 0.00 | -0.16 | 0.82 | 100 | assumed standard contract | 2026-09-18T15:53:52 |
| TSLA270115C00400000 | 看涨 Call | 400.00 | $24.10 | $24.30 | $24.20 | 2083 | 35285 | 42.97% | 0.43 | 0.00 | -0.15 | 0.82 | 100 | assumed standard contract | 2026-09-18T15:59:38 |
| TSLA270115P00400000 | 看跌 Put | 400.00 | $54.05 | $56.60 | $55.13 | 89 | 10984 | 42.71% | -0.59 | 0.00 | -0.16 | 0.80 | 100 | assumed standard contract | 2026-09-18T15:03:13 |
| TSLA270115C00410000 | 看涨 Call | 410.00 | $21.05 | $21.35 | $21.23 | 202 | 4640 | 43.13% | 0.39 | 0.00 | -0.14 | 0.80 | 100 | assumed standard contract | 2026-09-18T15:59:50 |
| TSLA270115P00410000 | 看跌 Put | 410.00 | $61.05 | $61.80 | $63.00 | 6 | 3568 | 42.79% | -0.63 | 0.00 | -0.15 | 0.78 | 100 | assumed standard contract | 2026-09-18T11:27:19 |
| TSLA270115C00420000 | 看涨 Call | 420.00 | $18.40 | $18.70 | $18.61 | 829 | 9302 | 43.22% | 0.35 | 0.00 | -0.14 | 0.77 | 100 | assumed standard contract | 2026-09-18T15:59:32 |
| TSLA270115P00420000 | 看跌 Put | 420.00 | $68.35 | $71.25 | $70.00 | 3 | 2890 | 42.90% | -0.67 | 0.00 | -0.15 | 0.74 | 100 | assumed standard contract | 2026-09-18T10:26:25 |
| TSLA270115C00430000 | 看涨 Call | 430.00 | $16.10 | $16.40 | $16.30 | 2477 | 5600 | 43.44% | 0.32 | 0.00 | -0.14 | 0.74 | 100 | assumed standard contract | 2026-09-18T15:59:27 |
| TSLA270115P00430000 | 看跌 Put | 430.00 | $76.00 | $79.15 | $77.75 | 1 | 3341 | 43.02% | -0.71 | 0.00 | -0.15 | 0.71 | 100 | assumed standard contract | 2026-09-18T14:56:38 |
| TSLA270115C00440000 | 看涨 Call | 440.00 | $14.10 | $14.40 | $13.88 | 119 | 7887 | 43.68% | 0.29 | 0.00 | -0.13 | 0.71 | 100 | assumed standard contract | 2026-09-18T15:38:21 |
| TSLA270115P00440000 | 看跌 Put | 440.00 | $83.95 | $86.05 | $84.63 | 6 | 3081 | 43.13% | -0.74 | 0.00 | -0.14 | 0.67 | 100 | assumed standard contract | 2026-09-18T15:53:45 |
| TSLA270115C00450000 | 看涨 Call | 450.00 | $12.35 | $12.60 | $12.50 | 490 | 16934 | 43.92% | 0.26 | 0.00 | -0.12 | 0.68 | 100 | assumed standard contract | 2026-09-18T15:59:32 |
| TSLA270115P00450000 | 看跌 Put | 450.00 | $92.25 | $95.80 | $92.88 | 13 | 2824 | 43.30% | -0.77 | 0.00 | -0.14 | 0.62 | 100 | assumed standard contract | 2026-09-18T15:53:45 |
| TSLA270115C00460000 | 看涨 Call | 460.00 | $10.75 | $11.10 | $10.95 | 117 | 7379 | 44.11% | 0.23 | 0.00 | -0.12 | 0.64 | 100 | assumed standard contract | 2026-09-18T15:59:50 |
| TSLA270115P00460000 | 看跌 Put | 460.00 | $100.75 | $104.50 | $103.73 | 2 | 1949 | 43.49% | -0.80 | 0.00 | -0.13 | 0.57 | 100 | assumed standard contract | 2026-09-18T10:21:24 |
| TSLA270115C00470000 | 看涨 Call | 470.00 | $9.50 | $9.75 | $9.29 | 39 | 2973 | 44.43% | 0.21 | 0.00 | -0.11 | 0.60 | 100 | assumed standard contract | 2026-09-18T15:40:37 |
| TSLA270115P00470000 | 看跌 Put | 470.00 | $109.45 | $113.40 | $112.00 | 0 | 869 | 43.74% | -0.82 | 0.00 | -0.13 | 0.53 | 100 | assumed standard contract | 2026-09-16T10:24:12 |
| TSLA270115C00480000 | 看涨 Call | 480.00 | $8.35 | $8.55 | $8.60 | 61 | 5596 | 44.73% | 0.19 | 0.00 | -0.11 | 0.57 | 100 | assumed standard contract | 2026-09-18T15:55:09 |
| TSLA270115P00480000 | 看跌 Put | 480.00 | $117.35 | $121.00 | $118.50 | 0 | 2125 | 43.76% | -0.85 | 0.00 | -0.12 | 0.48 | 100 | assumed standard contract | 2026-09-17T11:06:10 |
| TSLA270115C00490000 | 看涨 Call | 490.00 | $7.35 | $7.55 | $7.20 | 61 | 3168 | 45.00% | 0.17 | 0.00 | -0.10 | 0.53 | 100 | assumed standard contract | 2026-09-18T15:40:37 |
| TSLA270115P00490000 | 看跌 Put | 490.00 | $126.50 | $130.15 | $129.95 | 0 | 536 | 43.93% | -0.87 | 0.00 | -0.11 | 0.43 | 100 | assumed standard contract | 2026-09-16T11:18:41 |
| TSLA270115C00500000 | 看涨 Call | 500.00 | $6.40 | $6.70 | $6.60 | 655 | 27125 | 45.31% | 0.15 | 0.00 | -0.09 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:59:04 |
| TSLA270115P00500000 | 看跌 Put | 500.00 | $135.75 | $139.45 | $134.95 | 0 | 2191 | 44.01% | -0.89 | 0.00 | -0.11 | 0.38 | 100 | assumed standard contract | 2026-09-17T12:17:22 |
| TSLA270115C00510000 | 看涨 Call | 510.00 | $5.75 | $5.95 | $5.80 | 47 | 4025 | 45.66% | 0.14 | 0.00 | -0.09 | 0.46 | 100 | assumed standard contract | 2026-09-18T15:33:27 |
| TSLA270115P00510000 | 看跌 Put | 510.00 | $143.65 | $150.15 | $141.28 | 0 | 610 | 43.66% | -0.91 | 0.00 | -0.10 | 0.33 | 100 | assumed standard contract | 2026-09-17T10:21:04 |
| TSLA270115C00520000 | 看涨 Call | 520.00 | $5.10 | $5.30 | $5.26 | 102 | 5570 | 46.08% | 0.13 | 0.00 | -0.08 | 0.43 | 100 | assumed standard contract | 2026-09-18T15:57:27 |
| TSLA270115P00520000 | 看跌 Put | 520.00 | $153.10 | $159.85 | $168.10 | 0 | 687 | 43.71% | -0.92 | 0.00 | -0.10 | 0.29 | 100 | assumed standard contract | 2026-09-04T10:20:32 |
| TSLA270115C00530000 | 看涨 Call | 530.00 | $4.25 | $4.75 | $4.50 | 106 | 3225 | 46.43% | 0.11 | 0.00 | -0.08 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:39:37 |
| TSLA270115P00530000 | 看跌 Put | 530.00 | $162.70 | $169.40 | $175.18 | 0 | 379 | 42.90% | -0.94 | 0.00 | -0.10 | 0.24 | 100 | assumed standard contract | 2026-09-15T09:34:54 |
| TSLA270115C00540000 | 看涨 Call | 540.00 | $3.85 | $4.25 | $4.22 | 4 | 3727 | 46.93% | 0.10 | 0.00 | -0.07 | 0.38 | 100 | assumed standard contract | 2026-09-18T12:27:20 |
| TSLA270115P00540000 | 看跌 Put | 540.00 | $172.35 | $179.10 | $188.45 | 0 | 288 | 0.00% | -0.95 | 0.00 | -0.09 | 0.20 | 100 | assumed standard contract | 2026-09-04T13:16:07 |
| TSLA270115C00550000 | 看涨 Call | 550.00 | $3.65 | $3.85 | $3.82 | 55 | 9151 | 47.35% | 0.09 | 0.00 | -0.07 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:24:35 |
| TSLA270115P00550000 | 看跌 Put | 550.00 | $182.35 | $188.85 | $179.55 | 0 | 690 | 0.00% | -0.96 | 0.00 | -0.09 | 0.16 | 100 | assumed standard contract | 2026-09-17T10:23:55 |
| TSLA270115C00560000 | 看涨 Call | 560.00 | $3.30 | $3.50 | $3.47 | 21 | 2290 | 47.84% | 0.09 | 0.00 | -0.06 | 0.33 | 100 | assumed standard contract | 2026-09-18T12:44:29 |
| TSLA270115P00560000 | 看跌 Put | 560.00 | $191.90 | $198.70 | $194.95 | 0 | 42 | 0.00% | -0.97 | 0.00 | -0.09 | 0.13 | 100 | assumed standard contract | 2026-09-10T14:14:07 |
| TSLA270115C00570000 | 看涨 Call | 570.00 | $2.98 | $3.15 | $3.05 | 2 | 2016 | 48.24% | 0.08 | 0.00 | -0.06 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:34:08 |
| TSLA270115P00570000 | 看跌 Put | 570.00 | $201.80 | $208.55 | $216.45 | 0 | 56 | 0.00% | -0.98 | 0.00 | -0.07 | 0.10 | 100 | assumed standard contract | 2026-08-25T14:09:00 |
| TSLA270115C00580000 | 看涨 Call | 580.00 | $2.71 | $2.88 | $2.73 | 79 | 1473 | 48.72% | 0.07 | 0.00 | -0.06 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:38:10 |
| TSLA270115P00580000 | 看跌 Put | 580.00 | $211.75 | $219.00 | $225.45 | 0 | 1 | 0.00% | -0.98 | 0.00 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-08-25T14:09:00 |
| TSLA270115C00590000 | 看涨 Call | 590.00 | $2.47 | $2.63 | $2.53 | 83 | 1218 | 49.23% | 0.07 | 0.00 | -0.05 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:37:42 |
| TSLA270115P00590000 | 看跌 Put | 590.00 | $221.70 | $229.00 | $235.10 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-08-25T14:09:00 |
| TSLA270115C00600000 | 看涨 Call | 600.00 | $2.26 | $2.42 | $2.36 | 232 | 16056 | 49.61% | 0.06 | 0.00 | -0.05 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:54:21 |
| TSLA270115P00600000 | 看跌 Put | 600.00 | $231.65 | $239.25 | $232.51 | 0 | 3 | 0.00% | -0.99 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-17T14:37:15 |
| TSLA270115C00610000 | 看涨 Call | 610.00 | $1.92 | $2.23 | $2.20 | 55 | 2307 | 50.11% | 0.06 | 0.00 | -0.05 | 0.24 | 100 | assumed standard contract | 2026-09-18T11:30:18 |
| TSLA270115P00610000 | 看跌 Put | 610.00 | $241.65 | $249.00 | $250.39 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-15T09:38:03 |
| TSLA270115C00620000 | 看涨 Call | 620.00 | $1.90 | $2.07 | $1.98 | 51 | 5764 | 50.55% | 0.05 | 0.00 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-18T13:11:53 |
| TSLA270115P00620000 | 看跌 Put | 620.00 | $251.65 | $259.25 | $255.00 | 0 | 2 | 0.00% | -1.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-08-31T10:44:50 |
| TSLA270115C00630000 | 看涨 Call | 630.00 | $1.76 | $1.92 | $1.85 | 53 | 1618 | 51.07% | 0.05 | 0.00 | -0.04 | 0.21 | 100 | assumed standard contract | 2026-09-18T12:23:47 |
| TSLA270115P00630000 | 看跌 Put | 630.00 | $261.65 | $269.05 | $272.09 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-14T10:25:45 |
| TSLA270115C00640000 | 看涨 Call | 640.00 | $1.62 | $1.79 | $1.78 | 40 | 2339 | 51.56% | 0.04 | 0.00 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-09-18T11:56:42 |
| TSLA270115P00640000 | 看跌 Put | 640.00 | $271.70 | $278.95 | $317.60 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:41:50 |
| TSLA270115C00650000 | 看涨 Call | 650.00 | $1.51 | $1.65 | $1.57 | 119 | 4613 | 52.02% | 0.04 | 0.00 | -0.04 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:31:31 |
| TSLA270115P00650000 | 看跌 Put | 650.00 | $281.65 | $288.95 | $268.77 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T14:56:58 |
| TSLA270115C00660000 | 看涨 Call | 660.00 | $1.41 | $1.56 | $1.55 | 20 | 1657 | 52.59% | 0.04 | 0.00 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-09-18T12:08:04 |
| TSLA270115P00660000 | 看跌 Put | 660.00 | $291.70 | $298.95 | $340.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:42:22 |
| TSLA270115C00670000 | 看涨 Call | 670.00 | $1.31 | $1.47 | $1.41 | 20 | 2214 | 53.09% | 0.04 | 0.00 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-09-18T12:08:04 |
| TSLA270115P00670000 | 看跌 Put | 670.00 | $301.65 | $308.95 | $347.95 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:42:49 |
| TSLA270115C00680000 | 看涨 Call | 680.00 | $1.22 | $1.38 | $1.32 | 4 | 2031 | 53.57% | 0.03 | 0.00 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-09-18T13:06:22 |
| TSLA270115P00680000 | 看跌 Put | 680.00 | $311.70 | $318.95 | $321.09 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T10:25:45 |
| TSLA270115C00690000 | 看涨 Call | 690.00 | $1.15 | $1.30 | $1.28 | 4 | 3504 | 54.09% | 0.03 | 0.00 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:17:43 |
| TSLA270115P00690000 | 看跌 Put | 690.00 | $321.65 | $328.95 | $299.60 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-02T13:24:30 |
| TSLA270115C00700000 | 看涨 Call | 700.00 | $1.10 | $1.23 | $1.15 | 39 | 15480 | 54.70% | 0.03 | 0.00 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:37:43 |
| TSLA270115P00700000 | 看跌 Put | 700.00 | $331.70 | $338.95 | $393.01 | 0 | 1 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-30T10:27:09 |
| TSLA270115C00710000 | 看涨 Call | 710.00 | $1.01 | $1.16 | $1.20 | 0 | 5733 | 55.05% | 0.03 | 0.00 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-17T15:16:09 |
| TSLA270115P00710000 | 看跌 Put | 710.00 | $341.65 | $348.95 | $319.70 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-04-15T12:36:13 |
| TSLA270115C00720000 | 看涨 Call | 720.00 | $0.99 | $1.10 | $1.05 | 1 | 4632 | 55.69% | 0.03 | 0.00 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:18:01 |
| TSLA270115P00720000 | 看跌 Put | 720.00 | $351.65 | $358.95 | $336.45 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-24T12:27:06 |
| TSLA270115C00730000 | 看涨 Call | 730.00 | $0.90 | $1.05 | $1.01 | 1 | 3227 | 56.06% | 0.03 | 0.00 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-09-18T10:17:17 |
| TSLA270115P00730000 | 看跌 Put | 730.00 | $361.70 | $368.95 | $338.94 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-02T15:49:17 |
| TSLA270115C00740000 | 看涨 Call | 740.00 | $0.85 | $1.00 | $0.96 | 1 | 1565 | 56.54% | 0.02 | 0.00 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-09-18T10:17:17 |
| TSLA270115P00740000 | 看跌 Put | 740.00 | $371.65 | $378.95 | $349.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-02T15:54:14 |
| TSLA270115C00750000 | 看涨 Call | 750.00 | $0.80 | $0.92 | $0.83 | 20 | 5632 | 56.84% | 0.02 | 0.00 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:50:13 |
| TSLA270115P00750000 | 看跌 Put | 750.00 | $381.70 | $388.95 | $358.10 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-02T15:52:22 |