TSLA · 2027-02-19
Cboe 延迟期权行情。生成时间不等于行情时间；原始行情时间未标时区，请勿视为实时成交报价。
股价 $364.27 · 日涨跌 -0.53% · 年初至今 -16.85%
到期日 2027-02-19；共 216 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA270219C00050000 | 看涨 Call | 50.00 | $311.95 | $320.00 | $258.39 | 0 | 4 | 117.38% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-07-28T15:07:02 |
| TSLA270219P00050000 | 看跌 Put | 50.00 | $0.04 | $0.06 | $0.08 | 0 | 1613 | 107.58% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:26:56 |
| TSLA270219C00055000 | 看涨 Call | 55.00 | $307.30 | $314.85 | $0.00 | 0 | 0 | 128.38% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA270219P00055000 | 看跌 Put | 55.00 | $0.00 | $0.09 | $0.10 | 0 | 100 | 102.44% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T10:23:28 |
| TSLA270219C00060000 | 看涨 Call | 60.00 | $302.10 | $310.10 | $0.00 | 0 | 0 | 106.93% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA270219P00060000 | 看跌 Put | 60.00 | $0.00 | $0.67 | $0.07 | 0 | 9 | 103.40% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-15T15:20:36 |
| TSLA270219C00065000 | 看涨 Call | 65.00 | $297.10 | $305.20 | $0.00 | 0 | 0 | 97.29% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA270219P00065000 | 看跌 Put | 65.00 | $0.00 | $0.25 | $0.11 | 0 | 30 | 99.93% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-15T15:20:53 |
| TSLA270219C00070000 | 看涨 Call | 70.00 | $292.20 | $300.20 | $0.00 | 0 | 0 | 96.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA270219P00070000 | 看跌 Put | 70.00 | $0.00 | $0.15 | $0.07 | 0 | 18 | 94.16% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T10:26:04 |
| TSLA270219C00075000 | 看涨 Call | 75.00 | $287.70 | $295.30 | $0.00 | 0 | 0 | 103.97% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA270219P00075000 | 看跌 Put | 75.00 | $0.04 | $0.23 | $0.14 | 0 | 41 | 94.70% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T14:01:10 |
| TSLA270219C00080000 | 看涨 Call | 80.00 | $282.80 | $290.40 | $0.00 | 0 | 0 | 100.89% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA270219P00080000 | 看跌 Put | 80.00 | $0.10 | $0.61 | $0.25 | 0 | 21 | 93.56% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-10T14:07:35 |
| TSLA270219C00085000 | 看涨 Call | 85.00 | $278.10 | $285.55 | $0.00 | 0 | 0 | 100.39% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA270219P00085000 | 看跌 Put | 85.00 | $0.00 | $0.35 | $0.19 | 0 | 25 | 90.50% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-10T14:07:46 |
| TSLA270219C00090000 | 看涨 Call | 90.00 | $273.30 | $280.70 | $0.00 | 0 | 0 | 98.74% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA270219P00090000 | 看跌 Put | 90.00 | $0.12 | $0.80 | $0.31 | 0 | 57 | 88.34% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-10T15:04:32 |
| TSLA270219C00095000 | 看涨 Call | 95.00 | $268.40 | $275.80 | $225.71 | 0 | 1 | 95.13% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-08-03T09:37:46 |
| TSLA270219P00095000 | 看跌 Put | 95.00 | $0.15 | $0.33 | $0.26 | 0 | 49 | 86.40% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-09T09:57:27 |
| TSLA270219C00100000 | 看涨 Call | 100.00 | $263.50 | $270.95 | $0.00 | 0 | 0 | 92.32% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 未提供 |
| TSLA270219P00100000 | 看跌 Put | 100.00 | $0.18 | $0.36 | $0.18 | 0 | 350 | 84.44% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-14T10:44:38 |
| TSLA270219C00105000 | 看涨 Call | 105.00 | $258.20 | $266.30 | $0.00 | 0 | 0 | 83.76% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 未提供 |
| TSLA270219P00105000 | 看跌 Put | 105.00 | $0.21 | $0.60 | $0.35 | 0 | 41 | 82.64% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-16T10:25:22 |
| TSLA270219C00110000 | 看涨 Call | 110.00 | $253.75 | $261.20 | $246.49 | 0 | 5 | 87.03% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-02T10:18:11 |
| TSLA270219P00110000 | 看跌 Put | 110.00 | $0.25 | $0.63 | $0.19 | 0 | 21 | 80.80% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-16T10:26:04 |
| TSLA270219C00115000 | 看涨 Call | 115.00 | $248.50 | $256.35 | $0.00 | 0 | 0 | 80.73% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 未提供 |
| TSLA270219P00115000 | 看跌 Put | 115.00 | $0.08 | $0.66 | $0.42 | 0 | 72 | 78.84% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-16T09:41:00 |
| TSLA270219C00120000 | 看涨 Call | 120.00 | $244.05 | $251.45 | $0.00 | 0 | 0 | 82.58% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 未提供 |
| TSLA270219P00120000 | 看跌 Put | 120.00 | $0.32 | $0.50 | $0.47 | 0 | 232 | 77.15% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-16T10:24:21 |
| TSLA270219C00125000 | 看涨 Call | 125.00 | $239.20 | $246.60 | $0.00 | 0 | 0 | 80.65% | 0.99 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 未提供 |
| TSLA270219P00125000 | 看跌 Put | 125.00 | $0.35 | $0.74 | $0.49 | 0 | 278 | 75.33% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-16T10:24:21 |
| TSLA270219C00130000 | 看涨 Call | 130.00 | $234.10 | $241.75 | $0.00 | 0 | 0 | 76.70% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 未提供 |
| TSLA270219P00130000 | 看跌 Put | 130.00 | $0.39 | $0.78 | $0.53 | 0 | 204 | 73.63% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-09T12:31:00 |
| TSLA270219C00135000 | 看涨 Call | 135.00 | $229.65 | $236.85 | $0.00 | 0 | 0 | 77.55% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 未提供 |
| TSLA270219P00135000 | 看跌 Put | 135.00 | $0.43 | $0.62 | $0.64 | 0 | 54 | 71.93% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-02T10:30:47 |
| TSLA270219C00140000 | 看涨 Call | 140.00 | $224.60 | $232.00 | $200.45 | 0 | 1 | 74.30% | 0.99 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-08-13T13:50:16 |
| TSLA270219P00140000 | 看跌 Put | 140.00 | $0.48 | $0.86 | $0.70 | 0 | 196 | 70.32% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-10T14:28:54 |
| TSLA270219C00145000 | 看涨 Call | 145.00 | $219.50 | $227.15 | $0.00 | 0 | 0 | 70.81% | 0.99 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 未提供 |
| TSLA270219P00145000 | 看跌 Put | 145.00 | $0.52 | $0.91 | $0.71 | 0 | 39 | 68.71% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-08-31T11:55:41 |
| TSLA270219C00150000 | 看涨 Call | 150.00 | $214.85 | $222.30 | $208.50 | 0 | 7 | 70.12% | 0.99 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-04T11:07:05 |
| TSLA270219P00150000 | 看跌 Put | 150.00 | $0.57 | $0.76 | $0.74 | 0 | 145 | 67.18% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-16T10:24:51 |
| TSLA270219C00155000 | 看涨 Call | 155.00 | $210.10 | $217.45 | $0.00 | 0 | 0 | 69.27% | 0.99 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 未提供 |
| TSLA270219P00155000 | 看跌 Put | 155.00 | $0.43 | $0.81 | $0.85 | 0 | 60 | 65.72% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-16T10:25:22 |
| TSLA270219C00160000 | 看涨 Call | 160.00 | $205.25 | $212.60 | $0.00 | 0 | 0 | 67.52% | 0.99 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 未提供 |
| TSLA270219P00160000 | 看跌 Put | 160.00 | $0.48 | $1.07 | $0.87 | 0 | 81 | 64.25% | -0.01 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-16T13:07:26 |
| TSLA270219C00165000 | 看涨 Call | 165.00 | $200.15 | $208.05 | $215.23 | 0 | 6 | 64.51% | 0.99 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-09T10:09:56 |
| TSLA270219P00165000 | 看跌 Put | 165.00 | $0.55 | $1.13 | $0.90 | 0 | 228 | 62.89% | -0.01 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-16T13:07:26 |
| TSLA270219C00170000 | 看涨 Call | 170.00 | $195.60 | $202.95 | $180.28 | 0 | 32 | 64.57% | 0.99 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-08-20T11:50:44 |
| TSLA270219P00170000 | 看跌 Put | 170.00 | $0.80 | $1.00 | $1.03 | 0 | 51 | 61.56% | -0.02 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-16T11:53:26 |
| TSLA270219C00175000 | 看涨 Call | 175.00 | $190.75 | $198.15 | $0.00 | 0 | 0 | 63.09% | 0.98 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 未提供 |
| TSLA270219P00175000 | 看跌 Put | 175.00 | $0.90 | $1.01 | $1.13 | 0 | 247 | 59.96% | -0.02 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-16T15:22:40 |
| TSLA270219C00180000 | 看涨 Call | 180.00 | $186.05 | $193.25 | $159.25 | 0 | 2 | 61.81% | 0.98 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-08-11T11:36:25 |
| TSLA270219P00180000 | 看跌 Put | 180.00 | $0.99 | $1.17 | $1.25 | 0 | 57 | 59.14% | -0.02 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-14T10:24:17 |
| TSLA270219C00185000 | 看涨 Call | 185.00 | $181.25 | $188.45 | $0.00 | 0 | 0 | 60.50% | 0.98 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 未提供 |
| TSLA270219P00185000 | 看跌 Put | 185.00 | $1.09 | $1.27 | $1.24 | 5 | 72 | 58.01% | -0.02 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-09-18T11:04:04 |
| TSLA270219C00190000 | 看涨 Call | 190.00 | $177.30 | $183.20 | $178.82 | 24 | 1 | 60.52% | 0.98 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:15:25 |
| TSLA270219P00190000 | 看跌 Put | 190.00 | $1.21 | $1.39 | $1.44 | 0 | 249 | 57.00% | -0.02 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-09-09T12:29:39 |
| TSLA270219C00195000 | 看涨 Call | 195.00 | $172.15 | $178.90 | $190.45 | 0 | 4 | 59.56% | 0.98 | 0.00 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-09-03T11:54:01 |
| TSLA270219P00195000 | 看跌 Put | 195.00 | $1.34 | $1.53 | $1.60 | 0 | 62 | 55.99% | -0.03 | 0.00 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-16T10:35:30 |
| TSLA270219C00200000 | 看涨 Call | 200.00 | $167.40 | $174.15 | $163.86 | 0 | 47 | 58.39% | 0.97 | 0.00 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-09-16T15:09:34 |
| TSLA270219P00200000 | 看跌 Put | 200.00 | $1.49 | $1.69 | $1.80 | 0 | 742 | 55.10% | -0.03 | 0.00 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-09-16T13:32:49 |
| TSLA270219C00210000 | 看涨 Call | 210.00 | $157.95 | $164.70 | $159.00 | 0 | 5 | 56.21% | 0.97 | 0.00 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-09-16T10:12:39 |
| TSLA270219P00210000 | 看跌 Put | 210.00 | $1.86 | $2.07 | $2.06 | 64 | 121 | 53.49% | -0.04 | 0.00 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:55:08 |
| TSLA270219C00220000 | 看涨 Call | 220.00 | $148.60 | $155.40 | $167.90 | 0 | 18 | 54.42% | 0.96 | 0.00 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-09-03T15:28:37 |
| TSLA270219P00220000 | 看跌 Put | 220.00 | $2.32 | $2.54 | $2.57 | 2 | 257 | 52.01% | -0.04 | 0.00 | -0.04 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:31:31 |
| TSLA270219C00230000 | 看涨 Call | 230.00 | $139.40 | $146.15 | $155.90 | 0 | 22 | 52.76% | 0.95 | 0.00 | -0.03 | 0.26 | 100 | assumed standard contract | 2026-09-03T15:46:23 |
| TSLA270219P00230000 | 看跌 Put | 230.00 | $2.91 | $3.15 | $2.99 | 10 | 538 | 50.79% | -0.05 | 0.00 | -0.04 | 0.26 | 100 | assumed standard contract | 2026-09-18T09:30:08 |
| TSLA270219C00240000 | 看涨 Call | 240.00 | $130.90 | $136.20 | $136.95 | 0 | 44 | 50.85% | 0.94 | 0.00 | -0.04 | 0.30 | 100 | assumed standard contract | 2026-08-21T15:38:36 |
| TSLA270219P00240000 | 看跌 Put | 240.00 | $3.65 | $3.90 | $3.85 | 14 | 653 | 49.64% | -0.07 | 0.00 | -0.05 | 0.30 | 100 | assumed standard contract | 2026-09-18T12:33:47 |
| TSLA270219C00250000 | 看涨 Call | 250.00 | $122.35 | $127.05 | $123.73 | 1 | 66 | 49.81% | 0.92 | 0.00 | -0.05 | 0.35 | 100 | assumed standard contract | 2026-09-18T14:40:32 |
| TSLA270219P00250000 | 看跌 Put | 250.00 | $4.55 | $4.75 | $4.85 | 91 | 1283 | 48.54% | -0.08 | 0.00 | -0.06 | 0.35 | 100 | assumed standard contract | 2026-09-18T15:26:39 |
| TSLA270219C00260000 | 看涨 Call | 260.00 | $113.65 | $118.35 | $116.35 | 3 | 15 | 48.75% | 0.91 | 0.00 | -0.06 | 0.41 | 100 | assumed standard contract | 2026-09-18T10:03:24 |
| TSLA270219P00260000 | 看跌 Put | 260.00 | $5.45 | $6.40 | $6.00 | 19 | 1431 | 47.82% | -0.10 | 0.00 | -0.06 | 0.41 | 100 | assumed standard contract | 2026-09-18T15:44:38 |
| TSLA270219C00270000 | 看涨 Call | 270.00 | $105.20 | $109.90 | $105.62 | 1 | 29 | 47.86% | 0.89 | 0.00 | -0.06 | 0.46 | 100 | assumed standard contract | 2026-09-18T13:11:27 |
| TSLA270219P00270000 | 看跌 Put | 270.00 | $7.05 | $7.40 | $7.45 | 7 | 1324 | 47.05% | -0.12 | 0.00 | -0.07 | 0.47 | 100 | assumed standard contract | 2026-09-18T15:24:45 |
| TSLA270219C00280000 | 看涨 Call | 280.00 | $97.35 | $101.45 | $90.35 | 0 | 48 | 47.14% | 0.86 | 0.00 | -0.07 | 0.52 | 100 | assumed standard contract | 2026-09-04T10:38:00 |
| TSLA270219P00280000 | 看跌 Put | 280.00 | $8.75 | $9.05 | $9.05 | 8 | 2490 | 46.42% | -0.14 | 0.00 | -0.08 | 0.53 | 100 | assumed standard contract | 2026-09-18T15:31:08 |
| TSLA270219C00290000 | 看涨 Call | 290.00 | $89.70 | $93.70 | $95.21 | 0 | 34 | 46.77% | 0.84 | 0.00 | -0.08 | 0.59 | 100 | assumed standard contract | 2026-09-17T13:37:32 |
| TSLA270219P00290000 | 看跌 Put | 290.00 | $10.75 | $11.05 | $10.90 | 10 | 1566 | 45.85% | -0.17 | 0.00 | -0.09 | 0.59 | 100 | assumed standard contract | 2026-09-18T15:50:45 |
| TSLA270219C00300000 | 看涨 Call | 300.00 | $82.20 | $86.15 | $83.70 | 5 | 455 | 46.19% | 0.81 | 0.00 | -0.09 | 0.65 | 100 | assumed standard contract | 2026-09-18T15:14:14 |
| TSLA270219P00300000 | 看跌 Put | 300.00 | $13.05 | $13.40 | $13.25 | 25 | 4281 | 45.41% | -0.19 | 0.00 | -0.10 | 0.65 | 100 | assumed standard contract | 2026-09-18T15:50:45 |
| TSLA270219C00305000 | 看涨 Call | 305.00 | $79.80 | $80.80 | $75.97 | 0 | 117 | 45.57% | 0.80 | 0.00 | -0.10 | 0.68 | 100 | assumed standard contract | 2026-09-15T10:41:43 |
| TSLA270219P00305000 | 看跌 Put | 305.00 | $14.35 | $14.70 | $14.85 | 2 | 578 | 45.20% | -0.21 | 0.00 | -0.10 | 0.68 | 100 | assumed standard contract | 2026-09-18T15:24:33 |
| TSLA270219C00310000 | 看涨 Call | 310.00 | $75.90 | $77.25 | $76.30 | 3 | 721 | 45.12% | 0.78 | 0.00 | -0.10 | 0.71 | 100 | assumed standard contract | 2026-09-18T13:52:52 |
| TSLA270219P00310000 | 看跌 Put | 310.00 | $15.20 | $16.15 | $16.00 | 34 | 1118 | 45.08% | -0.23 | 0.00 | -0.10 | 0.71 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| TSLA270219C00315000 | 看涨 Call | 315.00 | $72.90 | $73.80 | $71.95 | 0 | 51 | 45.22% | 0.76 | 0.00 | -0.10 | 0.73 | 100 | assumed standard contract | 2026-09-15T12:38:23 |
| TSLA270219P00315000 | 看跌 Put | 315.00 | $17.30 | $17.70 | $17.90 | 5 | 542 | 44.93% | -0.24 | 0.00 | -0.11 | 0.74 | 100 | assumed standard contract | 2026-09-18T15:44:49 |
| TSLA270219C00320000 | 看涨 Call | 320.00 | $69.60 | $70.50 | $70.75 | 1 | 839 | 45.05% | 0.75 | 0.00 | -0.11 | 0.76 | 100 | assumed standard contract | 2026-09-18T10:03:40 |
| TSLA270219P00320000 | 看跌 Put | 320.00 | $18.90 | $20.20 | $18.85 | 35 | 588 | 44.73% | -0.26 | 0.00 | -0.11 | 0.77 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLA270219C00325000 | 看涨 Call | 325.00 | $66.05 | $67.25 | $65.50 | 1 | 86 | 44.07% | 0.73 | 0.00 | -0.11 | 0.79 | 100 | assumed standard contract | 2026-09-18T11:32:17 |
| TSLA270219P00325000 | 看跌 Put | 325.00 | $20.60 | $21.85 | $21.35 | 6 | 304 | 44.61% | -0.28 | 0.00 | -0.12 | 0.79 | 100 | assumed standard contract | 2026-09-18T15:44:46 |
| TSLA270219C00330000 | 看涨 Call | 330.00 | $63.30 | $64.15 | $63.21 | 1 | 461 | 44.79% | 0.71 | 0.00 | -0.11 | 0.81 | 100 | assumed standard contract | 2026-09-18T11:30:57 |
| TSLA270219P00330000 | 看跌 Put | 330.00 | $22.45 | $23.70 | $23.25 | 21 | 631 | 44.52% | -0.29 | 0.00 | -0.12 | 0.82 | 100 | assumed standard contract | 2026-09-18T15:41:14 |
| TSLA270219C00335000 | 看涨 Call | 335.00 | $60.00 | $61.10 | $59.90 | 1 | 161 | 43.85% | 0.69 | 0.00 | -0.12 | 0.83 | 100 | assumed standard contract | 2026-09-18T10:21:10 |
| TSLA270219P00335000 | 看跌 Put | 335.00 | $24.40 | $24.95 | $25.20 | 10 | 431 | 44.50% | -0.31 | 0.00 | -0.12 | 0.84 | 100 | assumed standard contract | 2026-09-18T15:44:25 |
| TSLA270219C00340000 | 看涨 Call | 340.00 | $57.20 | $58.15 | $56.88 | 12 | 504 | 44.15% | 0.68 | 0.00 | -0.12 | 0.85 | 100 | assumed standard contract | 2026-09-18T13:16:07 |
| TSLA270219P00340000 | 看跌 Put | 340.00 | $26.40 | $27.00 | $27.45 | 7 | 378 | 44.30% | -0.33 | 0.00 | -0.13 | 0.86 | 100 | assumed standard contract | 2026-09-18T14:34:03 |
| TSLA270219C00345000 | 看涨 Call | 345.00 | $54.70 | $55.35 | $54.45 | 14 | 126 | 44.51% | 0.66 | 0.00 | -0.12 | 0.87 | 100 | assumed standard contract | 2026-09-18T11:21:46 |
| TSLA270219P00345000 | 看跌 Put | 345.00 | $28.55 | $29.00 | $29.50 | 2 | 337 | 44.25% | -0.35 | 0.00 | -0.13 | 0.88 | 100 | assumed standard contract | 2026-09-18T14:43:51 |
| TSLA270219C00350000 | 看涨 Call | 350.00 | $52.05 | $52.60 | $52.26 | 24 | 988 | 43.64% | 0.64 | 0.00 | -0.13 | 0.89 | 100 | assumed standard contract | 2026-09-18T14:39:28 |
| TSLA270219P00350000 | 看跌 Put | 350.00 | $30.85 | $32.35 | $31.40 | 6 | 2130 | 44.17% | -0.37 | 0.00 | -0.13 | 0.89 | 100 | assumed standard contract | 2026-09-18T15:24:23 |
| TSLA270219C00355000 | 看涨 Call | 355.00 | $49.50 | $50.00 | $48.50 | 3 | 294 | 44.38% | 0.62 | 0.00 | -0.13 | 0.90 | 100 | assumed standard contract | 2026-09-18T11:42:44 |
| TSLA270219P00355000 | 看跌 Put | 355.00 | $33.20 | $34.80 | $34.35 | 1 | 307 | 44.15% | -0.39 | 0.00 | -0.13 | 0.90 | 100 | assumed standard contract | 2026-09-18T13:42:51 |
| TSLA270219C00360000 | 看涨 Call | 360.00 | $47.00 | $47.50 | $47.40 | 17 | 681 | 44.31% | 0.60 | 0.00 | -0.13 | 0.91 | 100 | assumed standard contract | 2026-09-18T15:56:39 |
| TSLA270219P00360000 | 看跌 Put | 360.00 | $35.65 | $37.30 | $36.70 | 18 | 283 | 44.08% | -0.41 | 0.00 | -0.14 | 0.92 | 100 | assumed standard contract | 2026-09-18T14:26:55 |
| TSLA270219C00365000 | 看涨 Call | 365.00 | $44.70 | $45.10 | $45.20 | 282 | 562 | 44.34% | 0.58 | 0.00 | -0.13 | 0.92 | 100 | assumed standard contract | 2026-09-18T15:53:52 |
| TSLA270219P00365000 | 看跌 Put | 365.00 | $37.00 | $40.05 | $38.75 | 2 | 126 | 44.25% | -0.43 | 0.00 | -0.14 | 0.92 | 100 | assumed standard contract | 2026-09-18T15:19:41 |
| TSLA270219C00370000 | 看涨 Call | 370.00 | $42.30 | $42.80 | $42.50 | 19 | 403 | 44.23% | 0.57 | 0.00 | -0.13 | 0.93 | 100 | assumed standard contract | 2026-09-18T14:53:33 |
| TSLA270219P00370000 | 看跌 Put | 370.00 | $40.95 | $41.70 | $41.50 | 14 | 324 | 44.21% | -0.45 | 0.00 | -0.14 | 0.93 | 100 | assumed standard contract | 2026-09-18T15:17:30 |
| TSLA270219C00375000 | 看涨 Call | 375.00 | $40.20 | $40.65 | $40.60 | 12 | 964 | 44.30% | 0.55 | 0.00 | -0.13 | 0.94 | 100 | assumed standard contract | 2026-09-18T14:58:08 |
| TSLA270219P00375000 | 看跌 Put | 375.00 | $43.75 | $44.40 | $43.95 | 45 | 225 | 44.14% | -0.47 | 0.00 | -0.14 | 0.94 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| TSLA270219C00380000 | 看涨 Call | 380.00 | $38.10 | $38.55 | $38.30 | 14 | 827 | 44.22% | 0.53 | 0.00 | -0.13 | 0.94 | 100 | assumed standard contract | 2026-09-18T14:50:14 |
| TSLA270219P00380000 | 看跌 Put | 380.00 | $46.60 | $47.50 | $47.71 | 102 | 417 | 44.25% | -0.49 | 0.00 | -0.14 | 0.94 | 100 | assumed standard contract | 2026-09-18T15:46:27 |
| TSLA270219C00385000 | 看涨 Call | 385.00 | $36.20 | $36.60 | $36.90 | 8 | 167 | 44.33% | 0.51 | 0.00 | -0.13 | 0.95 | 100 | assumed standard contract | 2026-09-18T15:54:17 |
| TSLA270219P00385000 | 看跌 Put | 385.00 | $49.65 | $50.50 | $49.35 | 0 | 124 | 44.23% | -0.50 | 0.00 | -0.14 | 0.94 | 100 | assumed standard contract | 2026-09-17T15:45:09 |
| TSLA270219C00390000 | 看涨 Call | 390.00 | $34.30 | $34.70 | $34.75 | 171 | 527 | 44.36% | 0.49 | 0.00 | -0.13 | 0.95 | 100 | assumed standard contract | 2026-09-18T15:53:39 |
| TSLA270219P00390000 | 看跌 Put | 390.00 | $52.75 | $53.30 | $52.45 | 0 | 111 | 44.08% | -0.52 | 0.00 | -0.14 | 0.94 | 100 | assumed standard contract | 2026-09-17T15:45:09 |
| TSLA270219C00395000 | 看涨 Call | 395.00 | $32.50 | $34.45 | $34.24 | 0 | 201 | 44.33% | 0.48 | 0.00 | -0.13 | 0.94 | 100 | assumed standard contract | 2026-09-17T14:36:11 |
| TSLA270219P00395000 | 看跌 Put | 395.00 | $55.90 | $56.85 | $55.65 | 0 | 38 | 44.30% | -0.54 | 0.00 | -0.14 | 0.93 | 100 | assumed standard contract | 2026-09-17T14:31:15 |
| TSLA270219C00400000 | 看涨 Call | 400.00 | $30.80 | $31.25 | $31.13 | 63 | 1890 | 44.36% | 0.46 | 0.00 | -0.13 | 0.94 | 100 | assumed standard contract | 2026-09-18T15:59:38 |
| TSLA270219P00400000 | 看跌 Put | 400.00 | $59.20 | $61.50 | $59.75 | 8 | 145 | 44.32% | -0.56 | 0.00 | -0.14 | 0.93 | 100 | assumed standard contract | 2026-09-18T15:24:33 |
| TSLA270219C00405000 | 看涨 Call | 405.00 | $27.95 | $31.10 | $28.80 | 31 | 374 | 44.48% | 0.44 | 0.00 | -0.13 | 0.94 | 100 | assumed standard contract | 2026-09-18T15:45:31 |
| TSLA270219P00405000 | 看跌 Put | 405.00 | $62.55 | $64.95 | $62.15 | 0 | 35 | 44.20% | -0.58 | 0.00 | -0.14 | 0.92 | 100 | assumed standard contract | 2026-09-17T14:31:16 |
| TSLA270219C00410000 | 看涨 Call | 410.00 | $27.75 | $28.10 | $27.45 | 4 | 147 | 44.52% | 0.43 | 0.00 | -0.13 | 0.93 | 100 | assumed standard contract | 2026-09-18T13:06:10 |
| TSLA270219P00410000 | 看跌 Put | 410.00 | $66.00 | $68.55 | $67.08 | 92 | 128 | 44.22% | -0.59 | 0.00 | -0.14 | 0.91 | 100 | assumed standard contract | 2026-09-18T10:31:18 |
| TSLA270219C00415000 | 看涨 Call | 415.00 | $26.25 | $26.65 | $26.09 | 5 | 193 | 44.56% | 0.41 | 0.00 | -0.13 | 0.92 | 100 | assumed standard contract | 2026-09-18T15:46:09 |
| TSLA270219P00415000 | 看跌 Put | 415.00 | $69.50 | $70.25 | $69.15 | 0 | 36 | 44.27% | -0.61 | 0.00 | -0.14 | 0.90 | 100 | assumed standard contract | 2026-09-17T14:31:15 |
| TSLA270219C00420000 | 看涨 Call | 420.00 | $24.25 | $25.25 | $25.00 | 9 | 315 | 44.68% | 0.39 | 0.00 | -0.13 | 0.91 | 100 | assumed standard contract | 2026-09-18T14:22:08 |
| TSLA270219P00420000 | 看跌 Put | 420.00 | $73.10 | $74.35 | $74.10 | 1 | 19 | 44.58% | -0.63 | 0.00 | -0.14 | 0.89 | 100 | assumed standard contract | 2026-09-18T12:54:28 |
| TSLA270219C00425000 | 看涨 Call | 425.00 | $23.65 | $23.95 | $23.50 | 6 | 367 | 44.79% | 0.38 | 0.00 | -0.13 | 0.90 | 100 | assumed standard contract | 2026-09-18T10:20:06 |
| TSLA270219P00425000 | 看跌 Put | 425.00 | $76.75 | $77.90 | $76.40 | 0 | 30 | 44.53% | -0.64 | 0.00 | -0.14 | 0.87 | 100 | assumed standard contract | 2026-09-17T14:32:41 |
| TSLA270219C00430000 | 看涨 Call | 430.00 | $22.40 | $22.70 | $22.55 | 6 | 220 | 44.86% | 0.36 | 0.00 | -0.13 | 0.89 | 100 | assumed standard contract | 2026-09-18T14:53:14 |
| TSLA270219P00430000 | 看跌 Put | 430.00 | $80.50 | $82.10 | $83.05 | 1 | 17 | 44.72% | -0.66 | 0.00 | -0.14 | 0.85 | 100 | assumed standard contract | 2026-09-18T11:44:40 |
| TSLA270219C00435000 | 看涨 Call | 435.00 | $21.20 | $21.55 | $22.58 | 30 | 194 | 44.88% | 0.35 | 0.00 | -0.13 | 0.88 | 100 | assumed standard contract | 2026-09-18T09:35:53 |
| TSLA270219P00435000 | 看跌 Put | 435.00 | $84.30 | $87.45 | $88.05 | 0 | 23 | 44.79% | -0.68 | 0.00 | -0.14 | 0.84 | 100 | assumed standard contract | 2026-09-15T09:53:25 |
| TSLA270219C00440000 | 看涨 Call | 440.00 | $20.10 | $20.45 | $20.32 | 306 | 273 | 45.01% | 0.34 | 0.00 | -0.13 | 0.87 | 100 | assumed standard contract | 2026-09-18T15:58:26 |
| TSLA270219P00440000 | 看跌 Put | 440.00 | $88.15 | $91.35 | $84.99 | 0 | 16 | 44.88% | -0.69 | 0.00 | -0.13 | 0.82 | 100 | assumed standard contract | 2026-09-17T10:18:59 |
| TSLA270219C00445000 | 看涨 Call | 445.00 | $18.95 | $19.40 | $20.35 | 6 | 271 | 45.01% | 0.32 | 0.00 | -0.12 | 0.85 | 100 | assumed standard contract | 2026-09-18T10:45:20 |
| TSLA270219P00445000 | 看跌 Put | 445.00 | $92.10 | $97.30 | $101.55 | 0 | 11 | 44.93% | -0.71 | 0.00 | -0.13 | 0.81 | 100 | assumed standard contract | 2026-09-01T14:36:15 |
| TSLA270219C00450000 | 看涨 Call | 450.00 | $17.40 | $18.40 | $17.98 | 54 | 1045 | 45.19% | 0.31 | 0.00 | -0.12 | 0.84 | 100 | assumed standard contract | 2026-09-18T15:46:39 |
| TSLA270219P00450000 | 看跌 Put | 450.00 | $96.10 | $97.90 | $92.54 | 0 | 24 | 45.03% | -0.72 | 0.00 | -0.13 | 0.78 | 100 | assumed standard contract | 2026-09-17T10:18:59 |
| TSLA270219C00455000 | 看涨 Call | 455.00 | $16.55 | $17.45 | $16.97 | 4 | 444 | 45.28% | 0.30 | 0.00 | -0.12 | 0.82 | 100 | assumed standard contract | 2026-09-18T13:40:12 |
| TSLA270219P00455000 | 看跌 Put | 455.00 | $100.15 | $103.60 | $0.00 | 0 | 0 | 45.08% | -0.73 | 0.00 | -0.13 | 0.76 | 100 | assumed standard contract | 未提供 |
| TSLA270219C00460000 | 看涨 Call | 460.00 | $16.20 | $16.55 | $17.50 | 0 | 374 | 45.33% | 0.29 | 0.00 | -0.12 | 0.81 | 100 | assumed standard contract | 2026-09-17T14:59:15 |
| TSLA270219P00460000 | 看跌 Put | 460.00 | $104.25 | $107.80 | $100.27 | 0 | 2 | 45.20% | -0.75 | 0.00 | -0.13 | 0.74 | 100 | assumed standard contract | 2026-09-17T10:18:24 |
| TSLA270219C00465000 | 看涨 Call | 465.00 | $15.35 | $15.70 | $15.55 | 3 | 224 | 45.45% | 0.27 | 0.00 | -0.12 | 0.79 | 100 | assumed standard contract | 2026-09-18T10:21:08 |
| TSLA270219P00465000 | 看跌 Put | 465.00 | $108.45 | $113.25 | $104.16 | 0 | 4 | 45.24% | -0.76 | 0.00 | -0.12 | 0.72 | 100 | assumed standard contract | 2026-09-03T09:48:33 |
| TSLA270219C00470000 | 看涨 Call | 470.00 | $14.25 | $14.90 | $14.80 | 6 | 275 | 45.55% | 0.26 | 0.00 | -0.11 | 0.77 | 100 | assumed standard contract | 2026-09-18T14:28:09 |
| TSLA270219P00470000 | 看跌 Put | 470.00 | $112.65 | $114.65 | $119.85 | 0 | 2 | 45.33% | -0.77 | 0.00 | -0.12 | 0.70 | 100 | assumed standard contract | 2026-09-14T10:26:29 |
| TSLA270219C00475000 | 看涨 Call | 475.00 | $13.80 | $14.15 | $13.90 | 12 | 1488 | 45.70% | 0.25 | 0.00 | -0.11 | 0.76 | 100 | assumed standard contract | 2026-09-18T13:42:03 |
| TSLA270219P00475000 | 看跌 Put | 475.00 | $116.95 | $120.70 | $112.67 | 0 | 4 | 45.46% | -0.78 | 0.00 | -0.12 | 0.68 | 100 | assumed standard contract | 2026-09-17T10:18:24 |
| TSLA270219C00480000 | 看涨 Call | 480.00 | $13.10 | $13.40 | $13.28 | 1 | 599 | 45.75% | 0.24 | 0.00 | -0.11 | 0.74 | 100 | assumed standard contract | 2026-09-18T14:27:24 |
| TSLA270219P00480000 | 看跌 Put | 480.00 | $121.30 | $125.05 | $141.52 | 0 | 78 | 45.52% | -0.80 | 0.00 | -0.12 | 0.65 | 100 | assumed standard contract | 2026-08-20T12:30:32 |
| TSLA270219C00485000 | 看涨 Call | 485.00 | $12.45 | $12.75 | $12.52 | 1 | 118 | 45.90% | 0.23 | 0.00 | -0.11 | 0.72 | 100 | assumed standard contract | 2026-09-18T12:58:59 |
| TSLA270219P00485000 | 看跌 Put | 485.00 | $125.65 | $129.40 | $144.10 | 0 | 1 | 45.53% | -0.81 | 0.00 | -0.12 | 0.63 | 100 | assumed standard contract | 2026-08-19T11:04:19 |
| TSLA270219C00490000 | 看涨 Call | 490.00 | $11.75 | $12.10 | $11.80 | 1 | 92 | 45.99% | 0.22 | 0.00 | -0.10 | 0.71 | 100 | assumed standard contract | 2026-09-18T13:05:30 |
| TSLA270219P00490000 | 看跌 Put | 490.00 | $130.05 | $132.20 | $149.30 | 0 | 1 | 45.68% | -0.82 | 0.00 | -0.11 | 0.60 | 100 | assumed standard contract | 2026-08-14T09:41:30 |
| TSLA270219C00495000 | 看涨 Call | 495.00 | $11.20 | $11.50 | $11.28 | 3 | 1062 | 46.07% | 0.21 | 0.00 | -0.10 | 0.69 | 100 | assumed standard contract | 2026-09-18T11:39:59 |
| TSLA270219P00495000 | 看跌 Put | 495.00 | $134.50 | $136.65 | $142.20 | 0 | 1 | 45.74% | -0.83 | 0.00 | -0.11 | 0.58 | 100 | assumed standard contract | 2026-09-08T09:41:56 |
| TSLA270219C00500000 | 看涨 Call | 500.00 | $10.65 | $10.90 | $10.76 | 151 | 1357 | 46.21% | 0.20 | 0.00 | -0.10 | 0.67 | 100 | assumed standard contract | 2026-09-18T15:59:44 |
| TSLA270219P00500000 | 看跌 Put | 500.00 | $139.00 | $141.15 | $141.70 | 0 | 48 | 45.83% | -0.84 | 0.00 | -0.11 | 0.56 | 100 | assumed standard contract | 2026-09-16T10:17:55 |
| TSLA270219C00510000 | 看涨 Call | 510.00 | $9.60 | $9.85 | $9.75 | 1 | 870 | 46.47% | 0.19 | 0.00 | -0.10 | 0.64 | 100 | assumed standard contract | 2026-09-18T14:23:30 |
| TSLA270219P00510000 | 看跌 Put | 510.00 | $146.50 | $151.40 | $151.85 | 0 | 28 | 45.50% | -0.86 | 0.00 | -0.11 | 0.51 | 100 | assumed standard contract | 2026-09-14T11:34:38 |
| TSLA270219C00520000 | 看涨 Call | 520.00 | $8.70 | $8.95 | $8.96 | 3 | 2491 | 46.69% | 0.17 | 0.00 | -0.09 | 0.61 | 100 | assumed standard contract | 2026-09-18T15:57:03 |
| TSLA270219P00520000 | 看跌 Put | 520.00 | $155.80 | $160.60 | $161.10 | 0 | 10 | 45.58% | -0.88 | 0.00 | -0.10 | 0.45 | 100 | assumed standard contract | 2026-09-14T11:34:36 |
| TSLA270219C00530000 | 看涨 Call | 530.00 | $7.85 | $8.10 | $7.80 | 8 | 710 | 46.99% | 0.16 | 0.00 | -0.09 | 0.58 | 100 | assumed standard contract | 2026-09-18T15:37:43 |
| TSLA270219P00530000 | 看跌 Put | 530.00 | $165.25 | $169.95 | $0.00 | 0 | 0 | 45.81% | -0.89 | 0.00 | -0.10 | 0.42 | 100 | assumed standard contract | 未提供 |
| TSLA270219C00540000 | 看涨 Call | 540.00 | $7.15 | $7.40 | $8.05 | 73 | 291 | 47.24% | 0.15 | 0.00 | -0.08 | 0.55 | 100 | assumed standard contract | 2026-09-18T10:53:25 |
| TSLA270219P00540000 | 看跌 Put | 540.00 | $173.90 | $180.65 | $214.94 | 0 | 8 | 46.51% | -0.91 | 0.00 | -0.09 | 0.38 | 100 | assumed standard contract | 2026-07-23T10:03:50 |
| TSLA270219C00550000 | 看涨 Call | 550.00 | $6.30 | $6.75 | $6.50 | 93 | 437 | 47.53% | 0.14 | 0.00 | -0.08 | 0.52 | 100 | assumed standard contract | 2026-09-18T15:34:10 |
| TSLA270219P00550000 | 看跌 Put | 550.00 | $183.05 | $189.65 | $196.60 | 0 | 110 | 44.65% | -0.92 | 0.00 | -0.09 | 0.32 | 100 | assumed standard contract | 2026-09-01T15:06:39 |
| TSLA270219C00560000 | 看涨 Call | 560.00 | $5.65 | $6.15 | $6.55 | 0 | 95 | 47.83% | 0.13 | 0.00 | -0.07 | 0.49 | 100 | assumed standard contract | 2026-09-17T11:16:51 |
| TSLA270219P00560000 | 看跌 Put | 560.00 | $192.70 | $199.30 | $211.34 | 0 | 6 | 44.02% | -0.93 | 0.00 | -0.09 | 0.27 | 100 | assumed standard contract | 2026-08-28T15:59:14 |
| TSLA270219C00570000 | 看涨 Call | 570.00 | $5.45 | $5.65 | $6.00 | 0 | 375 | 48.18% | 0.12 | 0.00 | -0.07 | 0.46 | 100 | assumed standard contract | 2026-09-17T12:57:35 |
| TSLA270219P00570000 | 看跌 Put | 570.00 | $202.35 | $209.10 | $0.00 | 0 | 0 | 0.00% | -0.95 | 0.00 | -0.08 | 0.24 | 100 | assumed standard contract | 未提供 |
| TSLA270219C00580000 | 看涨 Call | 580.00 | $4.95 | $5.20 | $5.15 | 1 | 130 | 48.46% | 0.11 | 0.00 | -0.07 | 0.44 | 100 | assumed standard contract | 2026-09-18T10:37:29 |
| TSLA270219P00580000 | 看跌 Put | 580.00 | $212.10 | $218.90 | $0.00 | 0 | 0 | 0.00% | -0.96 | 0.00 | -0.08 | 0.19 | 100 | assumed standard contract | 未提供 |
| TSLA270219C00590000 | 看涨 Call | 590.00 | $4.55 | $4.75 | $4.64 | 2 | 695 | 48.76% | 0.10 | 0.00 | -0.06 | 0.42 | 100 | assumed standard contract | 2026-09-18T12:28:47 |
| TSLA270219P00590000 | 看跌 Put | 590.00 | $221.95 | $228.65 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.07 | 0.16 | 100 | assumed standard contract | 未提供 |
| TSLA270219C00600000 | 看涨 Call | 600.00 | $4.20 | $4.40 | $4.30 | 42 | 659 | 49.14% | 0.09 | 0.00 | -0.06 | 0.39 | 100 | assumed standard contract | 2026-09-18T15:53:57 |
| TSLA270219P00600000 | 看跌 Put | 600.00 | $231.80 | $238.60 | $254.97 | 0 | 3 | 0.00% | -0.97 | 0.00 | -0.07 | 0.11 | 100 | assumed standard contract | 2026-08-14T09:43:05 |
| TSLA270219C00610000 | 看涨 Call | 610.00 | $3.65 | $4.05 | $4.00 | 54 | 1136 | 49.42% | 0.09 | 0.00 | -0.06 | 0.37 | 100 | assumed standard contract | 2026-09-18T11:21:56 |
| TSLA270219P00610000 | 看跌 Put | 610.00 | $241.75 | $249.00 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.06 | 0.09 | 100 | assumed standard contract | 未提供 |
| TSLA270219C00620000 | 看涨 Call | 620.00 | $3.55 | $3.75 | $3.67 | 2 | 62 | 49.83% | 0.08 | 0.00 | -0.06 | 0.35 | 100 | assumed standard contract | 2026-09-18T12:28:47 |
| TSLA270219P00620000 | 看跌 Put | 620.00 | $251.70 | $258.95 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.05 | 0.07 | 100 | assumed standard contract | 未提供 |
| TSLA270219C00630000 | 看涨 Call | 630.00 | $3.30 | $3.50 | $3.40 | 1 | 92 | 50.16% | 0.07 | 0.00 | -0.05 | 0.34 | 100 | assumed standard contract | 2026-09-18T13:29:02 |
| TSLA270219P00630000 | 看跌 Put | 630.00 | $261.65 | $269.25 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.04 | 0.05 | 100 | assumed standard contract | 未提供 |
| TSLA270219C00640000 | 看涨 Call | 640.00 | $3.05 | $3.25 | $3.09 | 10 | 54 | 50.48% | 0.07 | 0.00 | -0.05 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:43:37 |
| TSLA270219P00640000 | 看跌 Put | 640.00 | $271.65 | $279.25 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 未提供 |
| TSLA270219C00650000 | 看涨 Call | 650.00 | $2.85 | $3.05 | $3.20 | 4 | 101 | 50.89% | 0.07 | 0.00 | -0.05 | 0.30 | 100 | assumed standard contract | 2026-09-18T10:58:37 |
| TSLA270219P00650000 | 看跌 Put | 650.00 | $281.50 | $289.25 | $339.53 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-07-24T11:14:36 |
| TSLA270219C00660000 | 看涨 Call | 660.00 | $2.65 | $2.84 | $2.99 | 0 | 120 | 51.22% | 0.06 | 0.00 | -0.05 | 0.29 | 100 | assumed standard contract | 2026-09-17T12:45:50 |
| TSLA270219P00660000 | 看跌 Put | 660.00 | $291.65 | $298.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270219C00670000 | 看涨 Call | 670.00 | $2.47 | $2.66 | $2.80 | 0 | 129 | 51.58% | 0.06 | 0.00 | -0.04 | 0.27 | 100 | assumed standard contract | 2026-09-17T12:57:36 |
| TSLA270219P00670000 | 看跌 Put | 670.00 | $301.65 | $309.25 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270219C00680000 | 看涨 Call | 680.00 | $2.31 | $2.50 | $2.58 | 0 | 234 | 51.95% | 0.05 | 0.00 | -0.04 | 0.26 | 100 | assumed standard contract | 2026-09-17T12:57:36 |
| TSLA270219P00680000 | 看跌 Put | 680.00 | $311.65 | $319.25 | $358.05 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-23T11:16:35 |
| TSLA270219C00690000 | 看涨 Call | 690.00 | $2.17 | $2.36 | $2.49 | 0 | 72 | 52.35% | 0.05 | 0.00 | -0.04 | 0.25 | 100 | assumed standard contract | 2026-09-17T13:26:52 |
| TSLA270219P00690000 | 看跌 Put | 690.00 | $321.65 | $329.15 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 未提供 |