TSLA · 2027-03-19
Cboe 延迟期权行情。生成时间不等于行情时间；原始行情时间未标时区，请勿视为实时成交报价。
股价 $398.50 · 日涨跌 -1.32% · 年初至今 -9.03%
到期日 2027-03-19；共 244 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA270319C00050000 | 看涨 Call | 50.00 | $346.15 | $353.80 | $302.11 | 0 | 23 | 155.86% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-16T15:10:48 |
| TSLA270319P00050000 | 看跌 Put | 50.00 | $0.00 | $0.13 | $0.05 | 0 | 2579 | 121.40% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-21T13:21:02 |
| TSLA270319C00055000 | 看涨 Call | 55.00 | $341.35 | $348.55 | $0.00 | 0 | 0 | 144.31% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270319P00055000 | 看跌 Put | 55.00 | $0.00 | $1.10 | $0.05 | 0 | 11 | 147.43% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-05T11:08:41 |
| TSLA270319C00060000 | 看涨 Call | 60.00 | $336.50 | $343.85 | $261.62 | 0 | 14 | 139.36% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-06T12:32:37 |
| TSLA270319P00060000 | 看跌 Put | 60.00 | $0.00 | $1.20 | $0.02 | 0 | 23 | 142.59% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-21T13:27:25 |
| TSLA270319C00065000 | 看涨 Call | 65.00 | $331.55 | $338.75 | $0.00 | 0 | 0 | 133.04% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA270319P00065000 | 看跌 Put | 65.00 | $0.00 | $1.24 | $0.07 | 0 | 114 | 137.18% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-12T12:45:03 |
| TSLA270319C00070000 | 看涨 Call | 70.00 | $326.25 | $333.85 | $316.30 | 0 | 2 | 120.14% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-03-19T14:33:28 |
| TSLA270319P00070000 | 看跌 Put | 70.00 | $0.00 | $1.34 | $0.06 | 0 | 288 | 130.39% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-29T13:00:24 |
| TSLA270319C00075000 | 看涨 Call | 75.00 | $320.80 | $328.95 | $305.39 | 0 | 31 | 94.70% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-22T11:06:21 |
| TSLA270319P00075000 | 看跌 Put | 75.00 | $0.05 | $1.13 | $0.14 | 0 | 301 | 122.78% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-02T13:05:23 |
| TSLA270319C00080000 | 看涨 Call | 80.00 | $315.90 | $324.35 | $316.02 | 0 | 6 | 108.79% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-26T11:59:53 |
| TSLA270319P00080000 | 看跌 Put | 80.00 | $0.00 | $0.95 | $0.10 | 0 | 555 | 114.18% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T15:53:32 |
| TSLA270319C00085000 | 看涨 Call | 85.00 | $312.60 | $319.15 | $300.40 | 0 | 1 | 123.11% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-03-19T10:24:55 |
| TSLA270319P00085000 | 看跌 Put | 85.00 | $0.05 | $0.81 | $0.13 | 0 | 90 | 111.53% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-02T15:52:34 |
| TSLA270319C00090000 | 看涨 Call | 90.00 | $307.35 | $314.30 | $276.14 | 0 | 2 | 115.74% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:34:59 |
| TSLA270319P00090000 | 看跌 Put | 90.00 | $0.00 | $1.23 | $0.10 | 0 | 506 | 110.40% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T15:53:32 |
| TSLA270319C00095000 | 看涨 Call | 95.00 | $302.85 | $309.40 | $287.40 | 0 | 1 | 115.99% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-04-24T15:45:03 |
| TSLA270319P00095000 | 看跌 Put | 95.00 | $0.00 | $1.21 | $0.13 | 0 | 38 | 106.25% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-26T10:39:48 |
| TSLA270319C00100000 | 看涨 Call | 100.00 | $297.95 | $304.50 | $296.00 | 0 | 137 | 112.24% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-10-30T09:46:31 |
| TSLA270319P00100000 | 看跌 Put | 100.00 | $0.00 | $0.62 | $0.11 | 2 | 19041 | 96.16% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:37:21 |
| TSLA270319C00105000 | 看涨 Call | 105.00 | $293.05 | $299.60 | $261.35 | 0 | 22 | 108.68% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-04-02T15:29:46 |
| TSLA270319P00105000 | 看跌 Put | 105.00 | $0.00 | $0.38 | $0.13 | 0 | 253 | 87.73% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-13T10:07:32 |
| TSLA270319C00110000 | 看涨 Call | 110.00 | $288.15 | $294.70 | $256.54 | 0 | 239 | 105.30% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-14T12:38:30 |
| TSLA270319P00110000 | 看跌 Put | 110.00 | $0.00 | $1.14 | $0.12 | 0 | 174 | 97.17% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-21T10:53:25 |
| TSLA270319C00115000 | 看涨 Call | 115.00 | $283.25 | $289.80 | $236.65 | 0 | 68 | 102.07% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-04-07T09:47:05 |
| TSLA270319P00115000 | 看跌 Put | 115.00 | $0.03 | $0.45 | $0.21 | 5 | 287 | 84.22% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:12:21 |
| TSLA270319C00120000 | 看涨 Call | 120.00 | $278.40 | $284.95 | $267.65 | 0 | 50 | 99.74% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-07-17T12:08:33 |
| TSLA270319P00120000 | 看跌 Put | 120.00 | $0.06 | $0.48 | $0.28 | 5 | 161 | 82.63% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:12:21 |
| TSLA270319C00125000 | 看涨 Call | 125.00 | $273.50 | $280.05 | $294.35 | 0 | 15 | 96.75% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-05-07T10:51:56 |
| TSLA270319P00125000 | 看跌 Put | 125.00 | $0.09 | $0.50 | $0.15 | 0 | 516 | 80.83% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-29T13:32:40 |
| TSLA270319C00130000 | 看涨 Call | 130.00 | $268.60 | $275.15 | $253.70 | 0 | 63 | 93.88% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-07-21T15:02:57 |
| TSLA270319P00130000 | 看跌 Put | 130.00 | $0.15 | $0.72 | $0.25 | 0 | 240 | 82.22% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-02T15:31:35 |
| TSLA270319C00135000 | 看涨 Call | 135.00 | $263.75 | $270.30 | $244.50 | 0 | 43 | 91.78% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-09-21T15:59:43 |
| TSLA270319P00135000 | 看跌 Put | 135.00 | $0.15 | $0.57 | $0.19 | 0 | 101 | 77.69% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-10-26T12:14:52 |
| TSLA270319C00140000 | 看涨 Call | 140.00 | $258.85 | $265.40 | $234.87 | 0 | 106 | 89.10% | 0.99 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-10-23T13:45:53 |
| TSLA270319P00140000 | 看跌 Put | 140.00 | $0.30 | $0.57 | $0.27 | 0 | 87 | 77.11% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-10-30T13:43:30 |
| TSLA270319C00145000 | 看涨 Call | 145.00 | $254.00 | $260.55 | $210.00 | 0 | 38 | 87.10% | 0.99 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-08-14T09:51:23 |
| TSLA270319P00145000 | 看跌 Put | 145.00 | $0.20 | $0.67 | $0.35 | 0 | 209 | 74.71% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-10-30T13:43:30 |
| TSLA270319C00150000 | 看涨 Call | 150.00 | $249.10 | $255.65 | $237.45 | 0 | 241 | 84.58% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-10-09T12:45:29 |
| TSLA270319P00150000 | 看跌 Put | 150.00 | $0.24 | $0.73 | $0.37 | 13 | 931 | 73.46% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T10:45:17 |
| TSLA270319C00155000 | 看涨 Call | 155.00 | $244.25 | $250.80 | $204.45 | 0 | 22 | 82.68% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-09-04T15:36:15 |
| TSLA270319P00155000 | 看跌 Put | 155.00 | $0.27 | $0.78 | $0.34 | 0 | 189 | 71.96% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-10-20T09:37:49 |
| TSLA270319C00160000 | 看涨 Call | 160.00 | $239.40 | $245.95 | $175.40 | 0 | 12 | 80.82% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-08-10T12:46:13 |
| TSLA270319P00160000 | 看跌 Put | 160.00 | $0.47 | $0.70 | $0.57 | 65 | 364 | 70.81% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T11:43:21 |
| TSLA270319C00165000 | 看涨 Call | 165.00 | $234.55 | $241.10 | $215.00 | 0 | 15 | 78.97% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-10-23T11:16:15 |
| TSLA270319P00165000 | 看跌 Put | 165.00 | $0.52 | $0.76 | $0.68 | 57 | 208 | 69.51% | -0.01 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T11:43:21 |
| TSLA270319C00170000 | 看涨 Call | 170.00 | $229.70 | $236.25 | $210.00 | 0 | 15 | 77.16% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-10-23T11:36:43 |
| TSLA270319P00170000 | 看跌 Put | 170.00 | $0.66 | $0.99 | $0.62 | 0 | 352 | 69.97% | -0.01 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-02T14:19:16 |
| TSLA270319C00175000 | 看涨 Call | 175.00 | $224.85 | $231.40 | $197.95 | 0 | 1480 | 75.37% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-10-16T09:30:10 |
| TSLA270319P00175000 | 看跌 Put | 175.00 | $0.49 | $1.07 | $0.69 | 13 | 2039 | 67.25% | -0.01 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-11-03T10:25:33 |
| TSLA270319C00180000 | 看涨 Call | 180.00 | $220.00 | $226.60 | $205.74 | 0 | 54 | 73.81% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-09-24T14:32:01 |
| TSLA270319P00180000 | 看跌 Put | 180.00 | $0.55 | $1.10 | $0.86 | 49 | 2419 | 65.74% | -0.01 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-11-03T12:16:50 |
| TSLA270319C00185000 | 看涨 Call | 185.00 | $215.15 | $221.75 | $192.00 | 0 | 99 | 72.06% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-09-25T11:03:20 |
| TSLA270319P00185000 | 看跌 Put | 185.00 | $0.79 | $1.08 | $0.91 | 36 | 3997 | 64.98% | -0.02 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-11-03T12:16:50 |
| TSLA270319C00190000 | 看涨 Call | 190.00 | $210.35 | $216.95 | $195.98 | 0 | 52 | 70.70% | 0.98 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-10-06T11:16:19 |
| TSLA270319P00190000 | 看跌 Put | 190.00 | $0.71 | $1.36 | $0.80 | 0 | 320 | 64.01% | -0.02 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-11-02T09:52:05 |
| TSLA270319C00195000 | 看涨 Call | 195.00 | $205.55 | $212.15 | $203.35 | 0 | 19 | 69.32% | 0.98 | 0.00 | -0.00 | 0.11 | 100 | assumed standard contract | 2026-10-26T10:34:51 |
| TSLA270319P00195000 | 看跌 Put | 195.00 | $0.81 | $1.48 | $1.07 | 3 | 1260 | 63.08% | -0.02 | 0.00 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-11-03T10:09:35 |
| TSLA270319C00200000 | 看涨 Call | 200.00 | $200.75 | $207.35 | $206.55 | 11 | 2408 | 67.94% | 0.98 | 0.00 | -0.00 | 0.12 | 100 | assumed standard contract | 2026-11-03T10:29:49 |
| TSLA270319P00200000 | 看跌 Put | 200.00 | $1.12 | $1.33 | $1.30 | 29 | 9338 | 61.82% | -0.02 | 0.00 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-11-03T14:12:06 |
| TSLA270319C00210000 | 看涨 Call | 210.00 | $191.20 | $197.80 | $194.10 | 0 | 27 | 65.43% | 0.98 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-10-30T15:40:22 |
| TSLA270319P00210000 | 看跌 Put | 210.00 | $1.16 | $1.91 | $1.53 | 0 | 1524 | 60.40% | -0.03 | 0.00 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-11-02T15:39:55 |
| TSLA270319C00220000 | 看涨 Call | 220.00 | $182.10 | $188.25 | $193.50 | 0 | 71 | 63.97% | 0.97 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-11-02T12:48:53 |
| TSLA270319P00220000 | 看跌 Put | 220.00 | $1.46 | $2.27 | $1.61 | 0 | 903 | 58.74% | -0.03 | 0.00 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-11-02T11:28:23 |
| TSLA270319C00230000 | 看涨 Call | 230.00 | $173.40 | $178.05 | $184.55 | 0 | 28 | 61.67% | 0.96 | 0.00 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-11-02T12:41:39 |
| TSLA270319P00230000 | 看跌 Put | 230.00 | $1.88 | $2.38 | $2.30 | 3 | 1020 | 56.49% | -0.04 | 0.00 | -0.04 | 0.20 | 100 | assumed standard contract | 2026-11-03T14:54:40 |
| TSLA270319C00240000 | 看涨 Call | 240.00 | $164.45 | $167.80 | $175.90 | 0 | 94 | 58.67% | 0.96 | 0.00 | -0.03 | 0.23 | 100 | assumed standard contract | 2026-11-02T12:37:30 |
| TSLA270319P00240000 | 看跌 Put | 240.00 | $2.55 | $2.88 | $2.80 | 73 | 2439 | 55.62% | -0.04 | 0.00 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-11-03T15:06:10 |
| TSLA270319C00250000 | 看涨 Call | 250.00 | $154.80 | $158.50 | $164.54 | 0 | 474 | 56.15% | 0.95 | 0.00 | -0.03 | 0.27 | 100 | assumed standard contract | 2026-11-02T14:01:28 |
| TSLA270319P00250000 | 看跌 Put | 250.00 | $3.30 | $3.85 | $3.41 | 28 | 6834 | 55.35% | -0.05 | 0.00 | -0.05 | 0.27 | 100 | assumed standard contract | 2026-11-03T15:01:04 |
| TSLA270319C00260000 | 看涨 Call | 260.00 | $146.35 | $149.35 | $146.47 | 1 | 106 | 55.73% | 0.94 | 0.00 | -0.04 | 0.31 | 100 | assumed standard contract | 2026-11-03T12:42:12 |
| TSLA270319P00260000 | 看跌 Put | 260.00 | $3.90 | $4.30 | $4.20 | 20 | 3329 | 53.42% | -0.06 | 0.00 | -0.06 | 0.31 | 100 | assumed standard contract | 2026-11-03T13:45:53 |
| TSLA270319C00270000 | 看涨 Call | 270.00 | $136.95 | $140.40 | $144.59 | 0 | 280 | 53.78% | 0.92 | 0.00 | -0.05 | 0.35 | 100 | assumed standard contract | 2026-10-27T13:18:06 |
| TSLA270319P00270000 | 看跌 Put | 270.00 | $4.40 | $5.50 | $5.10 | 45 | 5542 | 52.28% | -0.08 | 0.00 | -0.07 | 0.36 | 100 | assumed standard contract | 2026-11-03T13:33:36 |
| TSLA270319C00280000 | 看涨 Call | 280.00 | $128.25 | $131.55 | $133.25 | 2 | 866 | 52.66% | 0.91 | 0.00 | -0.06 | 0.40 | 100 | assumed standard contract | 2026-11-03T10:14:39 |
| TSLA270319P00280000 | 看跌 Put | 280.00 | $5.85 | $6.25 | $6.10 | 60 | 7026 | 51.40% | -0.09 | 0.00 | -0.07 | 0.40 | 100 | assumed standard contract | 2026-11-03T15:05:16 |
| TSLA270319C00290000 | 看涨 Call | 290.00 | $120.05 | $122.70 | $128.35 | 0 | 120 | 51.77% | 0.89 | 0.00 | -0.07 | 0.45 | 100 | assumed standard contract | 2026-11-02T13:23:06 |
| TSLA270319P00290000 | 看跌 Put | 290.00 | $6.90 | $7.50 | $7.45 | 66 | 3598 | 50.29% | -0.11 | 0.00 | -0.08 | 0.46 | 100 | assumed standard contract | 2026-11-03T14:55:17 |
| TSLA270319C00295000 | 看涨 Call | 295.00 | $114.35 | $118.45 | $118.95 | 0 | 570 | 49.70% | 0.88 | 0.00 | -0.07 | 0.48 | 100 | assumed standard contract | 2026-10-27T09:54:06 |
| TSLA270319P00295000 | 看跌 Put | 295.00 | $7.75 | $8.15 | $7.95 | 40 | 1312 | 49.96% | -0.12 | 0.00 | -0.09 | 0.48 | 100 | assumed standard contract | 2026-11-03T14:20:00 |
| TSLA270319C00300000 | 看涨 Call | 300.00 | $110.60 | $114.30 | $116.89 | 1 | 782 | 49.73% | 0.87 | 0.00 | -0.08 | 0.51 | 100 | assumed standard contract | 2026-11-03T10:04:02 |
| TSLA270319P00300000 | 看跌 Put | 300.00 | $8.50 | $8.95 | $8.85 | 29 | 11007 | 49.60% | -0.13 | 0.00 | -0.09 | 0.51 | 100 | assumed standard contract | 2026-11-03T15:10:11 |
| TSLA270319C00305000 | 看涨 Call | 305.00 | $106.40 | $110.20 | $109.00 | 5 | 111 | 49.25% | 0.86 | 0.00 | -0.08 | 0.54 | 100 | assumed standard contract | 2026-11-03T13:56:09 |
| TSLA270319P00305000 | 看跌 Put | 305.00 | $9.30 | $9.80 | $9.80 | 1 | 1531 | 49.22% | -0.14 | 0.00 | -0.10 | 0.54 | 100 | assumed standard contract | 2026-11-03T14:54:40 |
| TSLA270319C00310000 | 看涨 Call | 310.00 | $103.55 | $106.20 | $115.75 | 0 | 1041 | 49.96% | 0.85 | 0.00 | -0.09 | 0.56 | 100 | assumed standard contract | 2026-11-02T11:59:28 |
| TSLA270319P00310000 | 看跌 Put | 310.00 | $10.20 | $10.70 | $10.86 | 14 | 2177 | 48.87% | -0.15 | 0.00 | -0.10 | 0.57 | 100 | assumed standard contract | 2026-11-03T13:02:22 |
| TSLA270319C00315000 | 看涨 Call | 315.00 | $99.60 | $102.20 | $105.01 | 0 | 119 | 49.54% | 0.84 | 0.00 | -0.09 | 0.59 | 100 | assumed standard contract | 2026-10-29T11:48:51 |
| TSLA270319P00315000 | 看跌 Put | 315.00 | $11.00 | $12.00 | $11.75 | 4 | 1146 | 48.68% | -0.16 | 0.00 | -0.11 | 0.60 | 100 | assumed standard contract | 2026-11-03T11:33:54 |
| TSLA270319C00320000 | 看涨 Call | 320.00 | $95.70 | $98.35 | $96.15 | 3 | 1083 | 49.20% | 0.83 | 0.00 | -0.10 | 0.62 | 100 | assumed standard contract | 2026-11-03T12:35:46 |
| TSLA270319P00320000 | 看跌 Put | 320.00 | $12.20 | $12.70 | $12.60 | 15 | 2849 | 48.25% | -0.17 | 0.00 | -0.11 | 0.62 | 100 | assumed standard contract | 2026-11-03T14:30:40 |
| TSLA270319C00325000 | 看涨 Call | 325.00 | $91.65 | $94.55 | $92.29 | 2 | 127 | 48.68% | 0.82 | 0.00 | -0.10 | 0.65 | 100 | assumed standard contract | 2026-11-03T12:43:43 |
| TSLA270319P00325000 | 看跌 Put | 325.00 | $13.30 | $13.85 | $13.40 | 2 | 1756 | 47.92% | -0.19 | 0.00 | -0.11 | 0.65 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA270319C00330000 | 看涨 Call | 330.00 | $88.45 | $90.85 | $88.30 | 2 | 986 | 48.78% | 0.80 | 0.00 | -0.11 | 0.68 | 100 | assumed standard contract | 2026-11-03T14:58:44 |
| TSLA270319P00330000 | 看跌 Put | 330.00 | $14.50 | $15.05 | $14.70 | 596 | 5405 | 47.63% | -0.20 | 0.00 | -0.12 | 0.68 | 100 | assumed standard contract | 2026-11-03T15:56:42 |
| TSLA270319C00335000 | 看涨 Call | 335.00 | $83.60 | $87.20 | $83.90 | 0 | 573 | 47.61% | 0.79 | 0.00 | -0.11 | 0.71 | 100 | assumed standard contract | 2026-10-30T13:48:04 |
| TSLA270319P00335000 | 看跌 Put | 335.00 | $15.30 | $16.65 | $16.65 | 2 | 1760 | 47.24% | -0.21 | 0.00 | -0.12 | 0.71 | 100 | assumed standard contract | 2026-11-03T12:19:28 |
| TSLA270319C00340000 | 看涨 Call | 340.00 | $81.10 | $83.65 | $86.00 | 0 | 1479 | 48.09% | 0.78 | 0.00 | -0.12 | 0.73 | 100 | assumed standard contract | 2026-11-02T15:46:33 |
| TSLA270319P00340000 | 看跌 Put | 340.00 | $17.10 | $17.70 | $17.45 | 77 | 5211 | 47.07% | -0.23 | 0.00 | -0.13 | 0.74 | 100 | assumed standard contract | 2026-11-03T15:21:49 |
| TSLA270319C00345000 | 看涨 Call | 345.00 | $76.70 | $80.15 | $86.75 | 0 | 261 | 47.19% | 0.76 | 0.00 | -0.12 | 0.76 | 100 | assumed standard contract | 2026-11-02T11:53:53 |
| TSLA270319P00345000 | 看跌 Put | 345.00 | $18.05 | $19.45 | $19.55 | 32 | 887 | 46.70% | -0.24 | 0.00 | -0.13 | 0.76 | 100 | assumed standard contract | 2026-11-03T12:59:40 |
| TSLA270319C00350000 | 看涨 Call | 350.00 | $73.05 | $76.75 | $74.50 | 31 | 4087 | 46.78% | 0.75 | 0.00 | -0.13 | 0.78 | 100 | assumed standard contract | 2026-11-03T15:04:34 |
| TSLA270319P00350000 | 看跌 Put | 350.00 | $20.05 | $20.70 | $20.35 | 952 | 6907 | 46.57% | -0.26 | 0.00 | -0.14 | 0.79 | 100 | assumed standard contract | 2026-11-03T15:57:37 |
| TSLA270319C00355000 | 看涨 Call | 355.00 | $70.15 | $73.30 | $75.39 | 1 | 528 | 46.72% | 0.73 | 0.00 | -0.13 | 0.81 | 100 | assumed standard contract | 2026-11-03T09:59:10 |
| TSLA270319P00355000 | 看跌 Put | 355.00 | $21.70 | $22.35 | $22.00 | 3 | 1642 | 46.37% | -0.28 | 0.00 | -0.14 | 0.81 | 100 | assumed standard contract | 2026-11-03T14:18:18 |
| TSLA270319C00360000 | 看涨 Call | 360.00 | $67.70 | $69.40 | $69.31 | 4 | 1122 | 46.55% | 0.71 | 0.00 | -0.13 | 0.83 | 100 | assumed standard contract | 2026-11-03T15:55:28 |
| TSLA270319P00360000 | 看跌 Put | 360.00 | $23.40 | $24.10 | $24.24 | 216 | 3350 | 46.16% | -0.29 | 0.00 | -0.14 | 0.83 | 100 | assumed standard contract | 2026-11-03T15:38:21 |
| TSLA270319C00365000 | 看涨 Call | 365.00 | $64.75 | $67.10 | $67.50 | 2 | 317 | 46.93% | 0.70 | 0.00 | -0.14 | 0.85 | 100 | assumed standard contract | 2026-11-03T09:54:09 |
| TSLA270319P00365000 | 看跌 Put | 365.00 | $25.20 | $25.90 | $25.20 | 8 | 1047 | 45.94% | -0.31 | 0.00 | -0.15 | 0.86 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA270319C00370000 | 看涨 Call | 370.00 | $61.70 | $64.05 | $63.47 | 3 | 1556 | 46.70% | 0.68 | 0.00 | -0.14 | 0.87 | 100 | assumed standard contract | 2026-11-03T14:21:56 |
| TSLA270319P00370000 | 看跌 Put | 370.00 | $27.10 | $27.80 | $27.70 | 28 | 2525 | 45.73% | -0.33 | 0.00 | -0.15 | 0.87 | 100 | assumed standard contract | 2026-11-03T15:11:26 |
| TSLA270319C00375000 | 看涨 Call | 375.00 | $58.70 | $60.15 | $60.00 | 5 | 2803 | 45.92% | 0.66 | 0.00 | -0.14 | 0.89 | 100 | assumed standard contract | 2026-11-03T11:34:38 |
| TSLA270319P00375000 | 看跌 Put | 375.00 | $29.10 | $29.80 | $29.85 | 29 | 3299 | 45.54% | -0.34 | 0.00 | -0.15 | 0.89 | 100 | assumed standard contract | 2026-11-03T15:46:02 |
| TSLA270319C00380000 | 看涨 Call | 380.00 | $56.05 | $57.60 | $56.43 | 10 | 1808 | 46.01% | 0.65 | 0.00 | -0.15 | 0.91 | 100 | assumed standard contract | 2026-11-03T15:21:42 |
| TSLA270319P00380000 | 看跌 Put | 380.00 | $31.15 | $31.90 | $32.00 | 65 | 2354 | 45.33% | -0.36 | 0.00 | -0.15 | 0.91 | 100 | assumed standard contract | 2026-11-03T15:32:00 |
| TSLA270319C00385000 | 看涨 Call | 385.00 | $51.95 | $54.35 | $53.99 | 26 | 3433 | 45.67% | 0.63 | 0.00 | -0.15 | 0.92 | 100 | assumed standard contract | 2026-11-03T13:25:12 |
| TSLA270319P00385000 | 看跌 Put | 385.00 | $33.35 | $34.05 | $34.10 | 3 | 3360 | 45.13% | -0.38 | 0.00 | -0.15 | 0.92 | 100 | assumed standard contract | 2026-11-03T14:50:38 |
| TSLA270319C00390000 | 看涨 Call | 390.00 | $50.50 | $52.20 | $50.71 | 74 | 1476 | 45.60% | 0.61 | 0.00 | -0.15 | 0.93 | 100 | assumed standard contract | 2026-11-03T15:30:27 |
| TSLA270319P00390000 | 看跌 Put | 390.00 | $35.60 | $36.40 | $36.36 | 15 | 2231 | 44.97% | -0.40 | 0.00 | -0.16 | 0.93 | 100 | assumed standard contract | 2026-11-03T15:51:05 |
| TSLA270319C00395000 | 看涨 Call | 395.00 | $47.35 | $49.15 | $47.79 | 25 | 798 | 44.87% | 0.59 | 0.00 | -0.15 | 0.94 | 100 | assumed standard contract | 2026-11-03T15:38:42 |
| TSLA270319P00395000 | 看跌 Put | 395.00 | $37.85 | $38.80 | $38.75 | 20 | 317 | 44.74% | -0.42 | 0.00 | -0.16 | 0.95 | 100 | assumed standard contract | 2026-11-03T15:51:05 |
| TSLA270319C00400000 | 看涨 Call | 400.00 | $45.60 | $46.60 | $46.22 | 110 | 5068 | 45.06% | 0.58 | 0.00 | -0.15 | 0.95 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA270319P00400000 | 看跌 Put | 400.00 | $40.45 | $41.25 | $41.15 | 81 | 5451 | 44.63% | -0.43 | 0.00 | -0.16 | 0.95 | 100 | assumed standard contract | 2026-11-03T15:59:34 |
| TSLA270319C00405000 | 看涨 Call | 405.00 | $42.45 | $44.25 | $43.27 | 22 | 1715 | 44.53% | 0.56 | 0.00 | -0.15 | 0.96 | 100 | assumed standard contract | 2026-11-03T14:59:27 |
| TSLA270319P00405000 | 看跌 Put | 405.00 | $43.00 | $43.90 | $44.60 | 10 | 432 | 44.49% | -0.45 | 0.00 | -0.16 | 0.96 | 100 | assumed standard contract | 2026-11-03T12:37:45 |
| TSLA270319C00410000 | 看涨 Call | 410.00 | $41.10 | $41.95 | $41.05 | 28 | 3386 | 44.88% | 0.54 | 0.00 | -0.15 | 0.97 | 100 | assumed standard contract | 2026-11-03T15:02:35 |
| TSLA270319P00410000 | 看跌 Put | 410.00 | $45.70 | $46.55 | $46.90 | 6 | 1012 | 44.34% | -0.47 | 0.00 | -0.16 | 0.96 | 100 | assumed standard contract | 2026-11-03T12:06:22 |
| TSLA270319C00415000 | 看涨 Call | 415.00 | $38.90 | $39.75 | $39.52 | 4 | 1222 | 44.77% | 0.52 | 0.00 | -0.15 | 0.97 | 100 | assumed standard contract | 2026-11-03T14:42:37 |
| TSLA270319P00415000 | 看跌 Put | 415.00 | $48.45 | $49.55 | $49.50 | 11 | 185 | 44.31% | -0.49 | 0.00 | -0.16 | 0.96 | 100 | assumed standard contract | 2026-11-03T13:28:50 |
| TSLA270319C00420000 | 看涨 Call | 420.00 | $35.45 | $37.55 | $37.60 | 22 | 2775 | 43.88% | 0.50 | 0.00 | -0.15 | 0.97 | 100 | assumed standard contract | 2026-11-03T15:56:11 |
| TSLA270319P00420000 | 看跌 Put | 420.00 | $51.30 | $52.25 | $52.07 | 10 | 1119 | 44.09% | -0.51 | 0.00 | -0.16 | 0.96 | 100 | assumed standard contract | 2026-11-03T13:13:18 |
| TSLA270319C00425000 | 看涨 Call | 425.00 | $34.80 | $35.60 | $35.25 | 21 | 1076 | 44.50% | 0.49 | 0.00 | -0.15 | 0.97 | 100 | assumed standard contract | 2026-11-03T13:20:06 |
| TSLA270319P00425000 | 看跌 Put | 425.00 | $53.85 | $55.65 | $55.09 | 6 | 140 | 43.97% | -0.53 | 0.00 | -0.16 | 0.96 | 100 | assumed standard contract | 2026-11-03T13:13:18 |
| TSLA270319C00430000 | 看涨 Call | 430.00 | $32.90 | $33.65 | $33.61 | 3 | 1848 | 44.39% | 0.47 | 0.00 | -0.15 | 0.97 | 100 | assumed standard contract | 2026-11-03T12:05:47 |
| TSLA270319P00430000 | 看跌 Put | 430.00 | $57.30 | $58.30 | $58.77 | 4 | 418 | 43.82% | -0.55 | 0.00 | -0.16 | 0.96 | 100 | assumed standard contract | 2026-11-03T12:57:29 |
| TSLA270319C00435000 | 看涨 Call | 435.00 | $31.05 | $31.85 | $31.55 | 6 | 720 | 44.31% | 0.45 | 0.00 | -0.15 | 0.96 | 100 | assumed standard contract | 2026-11-03T14:12:16 |
| TSLA270319P00435000 | 看跌 Put | 435.00 | $59.85 | $61.85 | $61.31 | 5 | 132 | 43.63% | -0.56 | 0.00 | -0.16 | 0.95 | 100 | assumed standard contract | 2026-11-03T15:10:00 |
| TSLA270319C00440000 | 看涨 Call | 440.00 | $28.15 | $30.05 | $29.66 | 15 | 1984 | 43.59% | 0.43 | 0.00 | -0.15 | 0.96 | 100 | assumed standard contract | 2026-11-03T13:31:43 |
| TSLA270319P00440000 | 看跌 Put | 440.00 | $63.65 | $64.75 | $63.90 | 5 | 918 | 43.64% | -0.58 | 0.00 | -0.16 | 0.94 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA270319C00445000 | 看涨 Call | 445.00 | $27.65 | $28.35 | $28.05 | 5 | 721 | 44.11% | 0.42 | 0.00 | -0.15 | 0.95 | 100 | assumed standard contract | 2026-11-03T15:58:45 |
| TSLA270319P00445000 | 看跌 Put | 445.00 | $66.40 | $68.45 | $68.14 | 4 | 12 | 43.44% | -0.60 | 0.00 | -0.15 | 0.93 | 100 | assumed standard contract | 2026-11-03T13:30:35 |
| TSLA270319C00450000 | 看涨 Call | 450.00 | $26.05 | $26.75 | $26.68 | 467 | 6144 | 44.04% | 0.40 | 0.00 | -0.15 | 0.94 | 100 | assumed standard contract | 2026-11-03T15:55:28 |
| TSLA270319P00450000 | 看跌 Put | 450.00 | $70.20 | $71.55 | $71.50 | 338 | 438 | 43.38% | -0.62 | 0.00 | -0.15 | 0.92 | 100 | assumed standard contract | 2026-11-03T13:27:42 |
| TSLA270319C00455000 | 看涨 Call | 455.00 | $24.55 | $25.25 | $24.80 | 8 | 2299 | 43.96% | 0.38 | 0.00 | -0.15 | 0.93 | 100 | assumed standard contract | 2026-11-03T13:06:45 |
| TSLA270319P00455000 | 看跌 Put | 455.00 | $72.75 | $75.55 | $69.90 | 0 | 49 | 43.04% | -0.64 | 0.00 | -0.15 | 0.90 | 100 | assumed standard contract | 2026-10-28T09:55:17 |
| TSLA270319C00460000 | 看涨 Call | 460.00 | $23.10 | $23.85 | $22.90 | 36 | 3644 | 43.90% | 0.37 | 0.00 | -0.14 | 0.92 | 100 | assumed standard contract | 2026-11-03T15:30:51 |
| TSLA270319P00460000 | 看跌 Put | 460.00 | $76.75 | $79.85 | $77.71 | 1 | 273 | 43.61% | -0.65 | 0.00 | -0.15 | 0.89 | 100 | assumed standard contract | 2026-11-03T11:31:35 |
| TSLA270319C00465000 | 看涨 Call | 465.00 | $21.75 | $22.45 | $21.90 | 29 | 462 | 43.83% | 0.35 | 0.00 | -0.14 | 0.91 | 100 | assumed standard contract | 2026-11-03T12:43:29 |
| TSLA270319P00465000 | 看跌 Put | 465.00 | $79.95 | $83.10 | $99.20 | 0 | 38 | 43.04% | -0.67 | 0.00 | -0.15 | 0.87 | 100 | assumed standard contract | 2026-10-23T12:51:18 |
| TSLA270319C00470000 | 看涨 Call | 470.00 | $20.45 | $21.15 | $20.70 | 2 | 1749 | 43.77% | 0.34 | 0.00 | -0.14 | 0.89 | 100 | assumed standard contract | 2026-11-03T13:20:42 |
| TSLA270319P00470000 | 看跌 Put | 470.00 | $83.65 | $86.85 | $82.04 | 0 | 189 | 42.95% | -0.69 | 0.00 | -0.14 | 0.85 | 100 | assumed standard contract | 2026-10-27T09:58:52 |
| TSLA270319C00475000 | 看涨 Call | 475.00 | $19.20 | $19.90 | $19.68 | 215 | 403 | 43.69% | 0.32 | 0.00 | -0.14 | 0.87 | 100 | assumed standard contract | 2026-11-03T12:07:28 |
| TSLA270319P00475000 | 看跌 Put | 475.00 | $87.45 | $90.60 | $85.85 | 0 | 13 | 42.84% | -0.70 | 0.00 | -0.14 | 0.83 | 100 | assumed standard contract | 2026-10-28T11:21:20 |
| TSLA270319C00480000 | 看涨 Call | 480.00 | $18.05 | $18.75 | $18.15 | 11 | 1761 | 43.69% | 0.31 | 0.00 | -0.13 | 0.86 | 100 | assumed standard contract | 2026-11-03T13:01:16 |
| TSLA270319P00480000 | 看跌 Put | 480.00 | $91.35 | $94.55 | $90.00 | 0 | 122 | 42.82% | -0.72 | 0.00 | -0.14 | 0.81 | 100 | assumed standard contract | 2026-11-02T14:37:37 |
| TSLA270319C00485000 | 看涨 Call | 485.00 | $16.95 | $17.65 | $17.45 | 6 | 359 | 43.65% | 0.30 | 0.00 | -0.13 | 0.84 | 100 | assumed standard contract | 2026-11-03T14:22:38 |
| TSLA270319P00485000 | 看跌 Put | 485.00 | $95.30 | $98.45 | $105.77 | 0 | 9 | 42.73% | -0.73 | 0.00 | -0.14 | 0.79 | 100 | assumed standard contract | 2026-10-21T14:22:18 |
| TSLA270319C00490000 | 看涨 Call | 490.00 | $15.95 | $16.60 | $16.43 | 45 | 902 | 43.60% | 0.28 | 0.00 | -0.13 | 0.82 | 100 | assumed standard contract | 2026-11-03T12:06:38 |
| TSLA270319P00490000 | 看跌 Put | 490.00 | $99.30 | $103.50 | $135.65 | 0 | 266 | 43.34% | -0.75 | 0.00 | -0.13 | 0.76 | 100 | assumed standard contract | 2026-10-16T12:05:56 |
| TSLA270319C00495000 | 看涨 Call | 495.00 | $14.95 | $15.65 | $16.24 | 5 | 305 | 43.60% | 0.27 | 0.00 | -0.13 | 0.80 | 100 | assumed standard contract | 2026-11-03T10:35:49 |
| TSLA270319P00495000 | 看跌 Put | 495.00 | $103.40 | $106.50 | $104.37 | 0 | 10 | 42.58% | -0.76 | 0.00 | -0.13 | 0.74 | 100 | assumed standard contract | 2026-10-30T12:51:05 |
| TSLA270319C00500000 | 看涨 Call | 500.00 | $14.05 | $14.65 | $13.97 | 106 | 16320 | 43.51% | 0.26 | 0.00 | -0.12 | 0.79 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA270319P00500000 | 看跌 Put | 500.00 | $107.10 | $110.20 | $106.14 | 2 | 335 | 41.87% | -0.78 | 0.00 | -0.13 | 0.71 | 100 | assumed standard contract | 2026-11-03T10:09:15 |
| TSLA270319C00510000 | 看涨 Call | 510.00 | $12.40 | $12.95 | $13.00 | 26 | 1242 | 43.50% | 0.23 | 0.00 | -0.12 | 0.75 | 100 | assumed standard contract | 2026-11-03T14:03:01 |
| TSLA270319P00510000 | 看跌 Put | 510.00 | $114.15 | $119.40 | $116.00 | 0 | 114 | 41.16% | -0.80 | 0.00 | -0.12 | 0.66 | 100 | assumed standard contract | 2026-10-28T10:39:55 |
| TSLA270319C00520000 | 看涨 Call | 520.00 | $10.90 | $11.20 | $11.30 | 103 | 2145 | 43.34% | 0.21 | 0.00 | -0.11 | 0.71 | 100 | assumed standard contract | 2026-11-03T14:12:32 |
| TSLA270319P00520000 | 看跌 Put | 520.00 | $122.95 | $128.70 | $118.00 | 0 | 76 | 41.58% | -0.83 | 0.00 | -0.11 | 0.61 | 100 | assumed standard contract | 2026-11-02T12:35:35 |
| TSLA270319C00530000 | 看涨 Call | 530.00 | $9.60 | $10.20 | $9.94 | 1 | 1413 | 43.59% | 0.19 | 0.00 | -0.10 | 0.67 | 100 | assumed standard contract | 2026-11-03T12:24:09 |
| TSLA270319P00530000 | 看跌 Put | 530.00 | $131.70 | $137.35 | $138.91 | 0 | 39 | 41.02% | -0.85 | 0.00 | -0.11 | 0.55 | 100 | assumed standard contract | 2026-10-26T10:34:49 |
| TSLA270319C00540000 | 看涨 Call | 540.00 | $8.50 | $8.75 | $9.47 | 15 | 1282 | 43.44% | 0.17 | 0.00 | -0.10 | 0.63 | 100 | assumed standard contract | 2026-11-03T10:44:53 |
| TSLA270319P00540000 | 看跌 Put | 540.00 | $140.75 | $146.15 | $155.25 | 0 | 14 | 40.36% | -0.87 | 0.00 | -0.10 | 0.49 | 100 | assumed standard contract | 2026-10-21T15:38:13 |
| TSLA270319C00550000 | 看涨 Call | 550.00 | $7.50 | $8.00 | $7.75 | 49 | 2568 | 43.70% | 0.16 | 0.00 | -0.09 | 0.59 | 100 | assumed standard contract | 2026-11-03T15:58:31 |
| TSLA270319P00550000 | 看跌 Put | 550.00 | $149.95 | $155.25 | $166.14 | 0 | 82 | 39.62% | -0.89 | 0.00 | -0.09 | 0.44 | 100 | assumed standard contract | 2026-10-21T10:18:03 |
| TSLA270319C00560000 | 看涨 Call | 560.00 | $6.60 | $7.15 | $6.70 | 21 | 822 | 43.81% | 0.14 | 0.00 | -0.09 | 0.55 | 100 | assumed standard contract | 2026-11-03T14:57:10 |
| TSLA270319P00560000 | 看跌 Put | 560.00 | $159.30 | $165.95 | $175.04 | 0 | 31 | 41.36% | -0.91 | 0.00 | -0.09 | 0.38 | 100 | assumed standard contract | 2026-10-21T10:18:25 |
| TSLA270319C00570000 | 看涨 Call | 570.00 | $5.85 | $6.35 | $6.20 | 30 | 844 | 43.93% | 0.13 | 0.00 | -0.08 | 0.52 | 100 | assumed standard contract | 2026-11-03T13:16:07 |
| TSLA270319P00570000 | 看跌 Put | 570.00 | $168.80 | $175.40 | $173.40 | 0 | 42 | 40.66% | -0.92 | 0.00 | -0.08 | 0.33 | 100 | assumed standard contract | 2026-07-10T13:23:24 |
| TSLA270319C00580000 | 看涨 Call | 580.00 | $5.15 | $5.65 | $5.30 | 45 | 950 | 44.02% | 0.12 | 0.00 | -0.08 | 0.48 | 100 | assumed standard contract | 2026-11-03T15:25:51 |
| TSLA270319P00580000 | 看跌 Put | 580.00 | $178.40 | $185.00 | $207.70 | 0 | 0 | 0.00% | -0.94 | 0.00 | -0.08 | 0.27 | 100 | assumed standard contract | 2026-10-02T12:03:36 |
| TSLA270319C00590000 | 看涨 Call | 590.00 | $4.60 | $5.05 | $4.65 | 47 | 1052 | 44.22% | 0.11 | 0.00 | -0.07 | 0.45 | 100 | assumed standard contract | 2026-11-03T15:38:05 |
| TSLA270319P00590000 | 看跌 Put | 590.00 | $188.10 | $194.70 | $215.05 | 0 | 0 | 0.00% | -0.95 | 0.00 | -0.08 | 0.21 | 100 | assumed standard contract | 2026-10-20T15:32:11 |
| TSLA270319C00600000 | 看涨 Call | 600.00 | $4.10 | $4.50 | $4.15 | 109 | 3355 | 44.38% | 0.10 | 0.00 | -0.07 | 0.42 | 100 | assumed standard contract | 2026-11-03T15:40:16 |
| TSLA270319P00600000 | 看跌 Put | 600.00 | $197.90 | $204.50 | $197.07 | 0 | 6 | 0.00% | -0.97 | 0.00 | -0.07 | 0.18 | 100 | assumed standard contract | 2026-11-02T15:58:12 |
| TSLA270319C00610000 | 看涨 Call | 610.00 | $3.30 | $4.05 | $4.23 | 0 | 1125 | 44.11% | 0.09 | 0.00 | -0.06 | 0.39 | 100 | assumed standard contract | 2026-11-02T15:42:22 |
| TSLA270319P00610000 | 看跌 Put | 610.00 | $207.75 | $214.35 | $273.73 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.08 | 0.11 | 100 | assumed standard contract | 2026-08-18T15:50:35 |
| TSLA270319C00620000 | 看涨 Call | 620.00 | $3.20 | $3.70 | $3.30 | 39 | 873 | 44.78% | 0.08 | 0.00 | -0.06 | 0.37 | 100 | assumed standard contract | 2026-11-03T15:36:30 |
| TSLA270319P00620000 | 看跌 Put | 620.00 | $217.70 | $224.25 | $280.94 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-08-17T15:58:14 |
| TSLA270319C00630000 | 看涨 Call | 630.00 | $2.63 | $3.60 | $3.75 | 0 | 566 | 45.04% | 0.07 | 0.00 | -0.05 | 0.34 | 100 | assumed standard contract | 2026-11-02T12:39:25 |
| TSLA270319P00630000 | 看跌 Put | 630.00 | $227.65 | $234.20 | $323.23 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-07-28T14:49:39 |
| TSLA270319C00640000 | 看涨 Call | 640.00 | $2.34 | $3.25 | $3.35 | 0 | 552 | 45.23% | 0.07 | 0.00 | -0.05 | 0.32 | 100 | assumed standard contract | 2026-11-02T12:39:25 |
| TSLA270319P00640000 | 看跌 Put | 640.00 | $237.45 | $245.85 | $332.57 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-07-24T14:43:15 |
| TSLA270319C00650000 | 看涨 Call | 650.00 | $2.39 | $2.70 | $2.53 | 142 | 1268 | 45.54% | 0.06 | 0.00 | -0.05 | 0.30 | 100 | assumed standard contract | 2026-11-03T15:36:09 |
| TSLA270319P00650000 | 看跌 Put | 650.00 | $247.65 | $254.20 | $334.65 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-07-24T10:05:22 |
| TSLA270319C00660000 | 看涨 Call | 660.00 | $1.86 | $2.71 | $2.60 | 0 | 589 | 45.72% | 0.06 | 0.00 | -0.04 | 0.28 | 100 | assumed standard contract | 2026-11-02T11:37:28 |
| TSLA270319P00660000 | 看跌 Put | 660.00 | $257.65 | $264.20 | $336.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:41:37 |
| TSLA270319C00670000 | 看涨 Call | 670.00 | $1.66 | $2.49 | $2.68 | 0 | 362 | 45.98% | 0.05 | 0.00 | -0.04 | 0.26 | 100 | assumed standard contract | 2026-11-02T10:51:03 |
| TSLA270319P00670000 | 看跌 Put | 670.00 | $267.65 | $274.70 | $345.40 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:42:18 |
| TSLA270319C00680000 | 看涨 Call | 680.00 | $1.48 | $2.30 | $1.80 | 0 | 501 | 46.25% | 0.05 | 0.00 | -0.04 | 0.24 | 100 | assumed standard contract | 2026-10-30T12:39:05 |
| TSLA270319P00680000 | 看跌 Put | 680.00 | $277.45 | $284.40 | $360.38 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:42:18 |