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 $364.27 · 日涨跌 -0.53% · 年初至今 -16.85%
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 | $312.65 | $319.95 | $325.00 | 0 | 2 | 122.54% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-03T09:35:37 |
| TSLA270319P00050000 | 看跌 Put | 50.00 | $0.01 | $0.11 | $0.09 | 0 | 2691 | 100.86% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:28:03 |
| TSLA270319C00055000 | 看涨 Call | 55.00 | $307.30 | $315.20 | $0.00 | 0 | 0 | 113.67% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 未提供 |
| TSLA270319P00055000 | 看跌 Put | 55.00 | $0.05 | $0.25 | $0.13 | 0 | 9 | 102.41% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T14:00:28 |
| TSLA270319C00060000 | 看涨 Call | 60.00 | $302.35 | $310.35 | $261.62 | 0 | 14 | 98.45% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-06T12:32:37 |
| TSLA270319P00060000 | 看跌 Put | 60.00 | $0.10 | $1.20 | $0.15 | 0 | 14 | 100.54% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-10T11:40:08 |
| TSLA270319C00065000 | 看涨 Call | 65.00 | $297.45 | $305.40 | $0.00 | 0 | 0 | 94.83% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 未提供 |
| TSLA270319P00065000 | 看跌 Put | 65.00 | $0.10 | $0.17 | $0.15 | 0 | 115 | 95.06% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-10T11:41:42 |
| TSLA270319C00070000 | 看涨 Call | 70.00 | $293.15 | $300.55 | $316.30 | 0 | 2 | 104.79% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-03-19T14:33:28 |
| TSLA270319P00070000 | 看跌 Put | 70.00 | $0.10 | $0.45 | $0.21 | 0 | 292 | 93.67% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-15T15:22:30 |
| TSLA270319C00075000 | 看涨 Call | 75.00 | $288.30 | $295.25 | $309.50 | 0 | 2 | 93.58% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-03T14:22:01 |
| TSLA270319P00075000 | 看跌 Put | 75.00 | $0.09 | $0.35 | $0.22 | 0 | 297 | 90.13% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-10T14:38:49 |
| TSLA270319C00080000 | 看涨 Call | 80.00 | $283.45 | $290.85 | $288.68 | 0 | 3 | 98.39% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-04-02T13:57:48 |
| TSLA270319P00080000 | 看跌 Put | 80.00 | $0.00 | $0.37 | $0.18 | 0 | 547 | 88.09% | -0.00 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-10T11:48:20 |
| TSLA270319C00085000 | 看涨 Call | 85.00 | $278.65 | $286.00 | $300.40 | 0 | 1 | 96.04% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-03-19T10:24:55 |
| TSLA270319P00085000 | 看跌 Put | 85.00 | $0.00 | $0.40 | $0.29 | 0 | 88 | 86.23% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-14T10:31:20 |
| TSLA270319C00090000 | 看涨 Call | 90.00 | $273.80 | $280.75 | $276.14 | 1 | 1 | 88.20% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:34:59 |
| TSLA270319P00090000 | 看跌 Put | 90.00 | $0.19 | $0.37 | $0.28 | 0 | 65 | 84.27% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-10T11:55:03 |
| TSLA270319C00095000 | 看涨 Call | 95.00 | $268.95 | $276.30 | $287.40 | 0 | 1 | 90.44% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-04-24T15:45:03 |
| TSLA270319P00095000 | 看跌 Put | 95.00 | $0.22 | $0.41 | $0.28 | 0 | 39 | 82.39% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-10T11:55:17 |
| TSLA270319C00100000 | 看涨 Call | 100.00 | $264.10 | $271.45 | $268.99 | 0 | 139 | 87.82% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-10T14:43:38 |
| TSLA270319P00100000 | 看跌 Put | 100.00 | $0.26 | $0.44 | $0.34 | 130 | 18839 | 80.46% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T13:33:47 |
| TSLA270319C00105000 | 看涨 Call | 105.00 | $259.25 | $266.60 | $261.35 | 0 | 22 | 85.31% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-04-02T15:29:46 |
| TSLA270319P00105000 | 看跌 Put | 105.00 | $0.30 | $0.44 | $0.46 | 0 | 71 | 78.14% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-11T10:25:46 |
| TSLA270319C00110000 | 看涨 Call | 110.00 | $254.40 | $261.75 | $256.54 | 0 | 239 | 82.89% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-09-14T12:38:30 |
| TSLA270319P00110000 | 看跌 Put | 110.00 | $0.34 | $0.72 | $0.48 | 0 | 180 | 76.88% | -0.01 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-10T13:57:38 |
| TSLA270319C00115000 | 看涨 Call | 115.00 | $249.60 | $256.90 | $236.65 | 0 | 68 | 80.95% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-04-07T09:47:05 |
| TSLA270319P00115000 | 看跌 Put | 115.00 | $0.38 | $0.56 | $0.51 | 0 | 270 | 75.06% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-09T15:39:22 |
| TSLA270319C00120000 | 看涨 Call | 120.00 | $244.75 | $252.05 | $267.65 | 0 | 50 | 78.67% | 0.99 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-07-17T12:08:33 |
| TSLA270319P00120000 | 看跌 Put | 120.00 | $0.42 | $0.61 | $0.47 | 2 | 100 | 73.39% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:44:13 |
| TSLA270319C00125000 | 看涨 Call | 125.00 | $239.90 | $247.25 | $294.35 | 0 | 15 | 76.81% | 0.99 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-05-07T10:51:56 |
| TSLA270319P00125000 | 看跌 Put | 125.00 | $0.47 | $0.65 | $0.69 | 0 | 316 | 71.72% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-03T15:16:42 |
| TSLA270319C00130000 | 看涨 Call | 130.00 | $235.05 | $242.40 | $253.70 | 0 | 63 | 74.67% | 0.99 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-07-21T15:02:57 |
| TSLA270319P00130000 | 看跌 Put | 130.00 | $0.52 | $0.70 | $0.58 | 3 | 230 | 70.14% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:45:51 |
| TSLA270319C00135000 | 看涨 Call | 135.00 | $230.25 | $237.55 | $222.65 | 0 | 16 | 72.88% | 0.99 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-04T11:31:39 |
| TSLA270319P00135000 | 看跌 Put | 135.00 | $0.57 | $0.75 | $0.68 | 0 | 59 | 68.56% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-04T12:01:38 |
| TSLA270319C00140000 | 看涨 Call | 140.00 | $225.35 | $232.75 | $213.05 | 0 | 2 | 70.85% | 0.99 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-08-28T12:07:35 |
| TSLA270319P00140000 | 看跌 Put | 140.00 | $0.43 | $1.01 | $0.79 | 0 | 76 | 67.13% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-14T10:47:54 |
| TSLA270319C00145000 | 看涨 Call | 145.00 | $220.60 | $227.90 | $210.00 | 0 | 38 | 69.40% | 0.99 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-08-14T09:51:23 |
| TSLA270319P00145000 | 看跌 Put | 145.00 | $0.69 | $0.87 | $0.76 | 0 | 184 | 65.69% | -0.01 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-17T13:37:41 |
| TSLA270319C00150000 | 看涨 Call | 150.00 | $215.75 | $223.05 | $194.20 | 0 | 241 | 67.44% | 0.99 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-08-19T09:41:47 |
| TSLA270319P00150000 | 看跌 Put | 150.00 | $0.75 | $0.93 | $0.83 | 15 | 1086 | 64.24% | -0.01 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T11:17:13 |
| TSLA270319C00155000 | 看涨 Call | 155.00 | $210.95 | $218.30 | $204.45 | 0 | 22 | 66.24% | 0.99 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-04T15:36:15 |
| TSLA270319P00155000 | 看跌 Put | 155.00 | $0.82 | $1.00 | $0.92 | 48 | 177 | 62.90% | -0.01 | 0.00 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:35:32 |
| TSLA270319C00160000 | 看涨 Call | 160.00 | $206.15 | $213.40 | $175.40 | 0 | 12 | 64.36% | 0.99 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-08-10T12:46:13 |
| TSLA270319P00160000 | 看跌 Put | 160.00 | $0.90 | $1.03 | $0.97 | 36 | 391 | 61.39% | -0.02 | 0.00 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:35:32 |
| TSLA270319C00165000 | 看涨 Call | 165.00 | $201.45 | $208.65 | $172.51 | 0 | 10 | 63.54% | 0.98 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-08-11T14:28:43 |
| TSLA270319P00165000 | 看跌 Put | 165.00 | $1.00 | $1.35 | $1.06 | 17 | 97 | 60.41% | -0.02 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-18T14:06:44 |
| TSLA270319C00170000 | 看涨 Call | 170.00 | $196.65 | $203.40 | $193.74 | 0 | 12 | 60.33% | 0.98 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-04T09:46:23 |
| TSLA270319P00170000 | 看跌 Put | 170.00 | $1.09 | $1.27 | $1.21 | 17 | 299 | 59.34% | -0.02 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-09-18T14:06:44 |
| TSLA270319C00175000 | 看涨 Call | 175.00 | $191.90 | $199.10 | $144.36 | 0 | 1480 | 60.97% | 0.98 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-07-30T15:09:08 |
| TSLA270319P00175000 | 看跌 Put | 175.00 | $1.20 | $1.38 | $1.30 | 2 | 2017 | 58.29% | -0.02 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-09-18T09:36:10 |
| TSLA270319C00180000 | 看涨 Call | 180.00 | $187.55 | $194.35 | $180.61 | 0 | 54 | 61.06% | 0.98 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-02T12:16:02 |
| TSLA270319P00180000 | 看跌 Put | 180.00 | $1.33 | $1.51 | $1.42 | 1 | 2178 | 57.28% | -0.02 | 0.00 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-09-18T12:16:21 |
| TSLA270319C00185000 | 看涨 Call | 185.00 | $182.80 | $189.20 | $177.10 | 0 | 90 | 58.65% | 0.98 | 0.00 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-09-16T15:27:48 |
| TSLA270319P00185000 | 看跌 Put | 185.00 | $1.47 | $1.66 | $1.62 | 2 | 3178 | 56.39% | -0.03 | 0.00 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-09-18T14:44:13 |
| TSLA270319C00190000 | 看涨 Call | 190.00 | $178.10 | $184.85 | $196.82 | 0 | 53 | 58.67% | 0.97 | 0.00 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-09-03T11:02:54 |
| TSLA270319P00190000 | 看跌 Put | 190.00 | $1.64 | $1.83 | $1.72 | 3 | 288 | 55.53% | -0.03 | 0.00 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-09-18T10:51:53 |
| TSLA270319C00195000 | 看涨 Call | 195.00 | $173.40 | $180.15 | $148.50 | 0 | 19 | 57.63% | 0.97 | 0.00 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-08-11T11:06:50 |
| TSLA270319P00195000 | 看跌 Put | 195.00 | $1.62 | $2.01 | $2.02 | 0 | 632 | 54.73% | -0.03 | 0.00 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-09-16T11:15:26 |
| TSLA270319C00200000 | 看涨 Call | 200.00 | $168.80 | $175.50 | $175.08 | 2 | 2105 | 56.89% | 0.97 | 0.00 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-09-18T11:07:42 |
| TSLA270319P00200000 | 看跌 Put | 200.00 | $2.01 | $2.21 | $2.15 | 54 | 8003 | 53.93% | -0.03 | 0.00 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-09-18T14:24:19 |
| TSLA270319C00210000 | 看涨 Call | 210.00 | $159.45 | $166.20 | $161.58 | 0 | 19 | 54.91% | 0.96 | 0.00 | -0.03 | 0.23 | 100 | assumed standard contract | 2026-09-10T15:56:32 |
| TSLA270319P00210000 | 看跌 Put | 210.00 | $2.50 | $2.71 | $2.72 | 1 | 691 | 52.52% | -0.04 | 0.00 | -0.03 | 0.23 | 100 | assumed standard contract | 2026-09-18T11:30:41 |
| TSLA270319C00220000 | 看涨 Call | 220.00 | $150.25 | $157.05 | $141.85 | 0 | 49 | 53.30% | 0.95 | 0.00 | -0.03 | 0.27 | 100 | assumed standard contract | 2026-09-04T11:23:04 |
| TSLA270319P00220000 | 看跌 Put | 220.00 | $3.10 | $3.35 | $3.25 | 2 | 788 | 51.30% | -0.05 | 0.00 | -0.04 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:19:06 |
| TSLA270319C00230000 | 看涨 Call | 230.00 | $141.60 | $147.40 | $146.00 | 0 | 24 | 51.55% | 0.94 | 0.00 | -0.04 | 0.32 | 100 | assumed standard contract | 2026-09-11T12:07:58 |
| TSLA270319P00230000 | 看跌 Put | 230.00 | $3.80 | $4.10 | $4.00 | 18 | 848 | 50.15% | -0.06 | 0.00 | -0.04 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:26:08 |
| TSLA270319C00240000 | 看涨 Call | 240.00 | $133.40 | $137.95 | $138.61 | 1 | 63 | 50.49% | 0.93 | 0.00 | -0.04 | 0.37 | 100 | assumed standard contract | 2026-09-18T10:50:29 |
| TSLA270319P00240000 | 看跌 Put | 240.00 | $4.70 | $5.20 | $4.90 | 11 | 1890 | 49.20% | -0.08 | 0.00 | -0.05 | 0.37 | 100 | assumed standard contract | 2026-09-18T15:26:36 |
| TSLA270319C00250000 | 看涨 Call | 250.00 | $124.70 | $129.30 | $129.77 | 0 | 452 | 49.45% | 0.91 | 0.00 | -0.05 | 0.42 | 100 | assumed standard contract | 2026-09-17T13:18:09 |
| TSLA270319P00250000 | 看跌 Put | 250.00 | $5.85 | $6.15 | $6.20 | 498 | 4696 | 48.37% | -0.09 | 0.00 | -0.06 | 0.42 | 100 | assumed standard contract | 2026-09-18T15:39:49 |
| TSLA270319C00260000 | 看涨 Call | 260.00 | $116.30 | $120.85 | $117.38 | 1 | 114 | 48.61% | 0.89 | 0.00 | -0.06 | 0.48 | 100 | assumed standard contract | 2026-09-18T14:28:57 |
| TSLA270319P00260000 | 看跌 Put | 260.00 | $7.20 | $7.75 | $7.53 | 54 | 2936 | 47.58% | -0.11 | 0.00 | -0.06 | 0.48 | 100 | assumed standard contract | 2026-09-18T15:38:17 |
| TSLA270319C00270000 | 看涨 Call | 270.00 | $108.50 | $112.65 | $109.00 | 2 | 274 | 48.20% | 0.87 | 0.00 | -0.06 | 0.54 | 100 | assumed standard contract | 2026-09-18T15:34:04 |
| TSLA270319P00270000 | 看跌 Put | 270.00 | $8.80 | $9.05 | $9.05 | 163 | 3753 | 46.94% | -0.13 | 0.00 | -0.07 | 0.54 | 100 | assumed standard contract | 2026-09-18T15:49:41 |
| TSLA270319C00280000 | 看涨 Call | 280.00 | $100.45 | $104.55 | $101.00 | 0 | 897 | 47.23% | 0.85 | 0.00 | -0.07 | 0.60 | 100 | assumed standard contract | 2026-09-16T12:01:30 |
| TSLA270319P00280000 | 看跌 Put | 280.00 | $10.70 | $11.30 | $11.00 | 64 | 6802 | 46.40% | -0.15 | 0.00 | -0.08 | 0.61 | 100 | assumed standard contract | 2026-09-18T15:26:09 |
| TSLA270319C00290000 | 看涨 Call | 290.00 | $92.85 | $97.05 | $89.06 | 0 | 137 | 46.75% | 0.83 | 0.00 | -0.08 | 0.66 | 100 | assumed standard contract | 2026-09-15T13:52:03 |
| TSLA270319P00290000 | 看跌 Put | 290.00 | $12.95 | $13.30 | $13.35 | 190 | 3445 | 45.98% | -0.18 | 0.00 | -0.09 | 0.67 | 100 | assumed standard contract | 2026-09-18T14:47:29 |
| TSLA270319C00295000 | 看涨 Call | 295.00 | $90.00 | $92.65 | $89.39 | 16 | 565 | 46.57% | 0.81 | 0.00 | -0.08 | 0.70 | 100 | assumed standard contract | 2026-09-18T11:47:15 |
| TSLA270319P00295000 | 看跌 Put | 295.00 | $13.70 | $15.05 | $14.80 | 12 | 1060 | 45.76% | -0.19 | 0.00 | -0.09 | 0.70 | 100 | assumed standard contract | 2026-09-18T14:33:10 |
| TSLA270319C00300000 | 看涨 Call | 300.00 | $86.90 | $87.95 | $85.65 | 8 | 698 | 45.91% | 0.80 | 0.00 | -0.09 | 0.73 | 100 | assumed standard contract | 2026-09-18T11:46:30 |
| TSLA270319P00300000 | 看跌 Put | 300.00 | $15.00 | $16.50 | $15.60 | 615 | 9264 | 45.60% | -0.20 | 0.00 | -0.09 | 0.73 | 100 | assumed standard contract | 2026-09-18T15:50:08 |
| TSLA270319C00305000 | 看涨 Call | 305.00 | $83.50 | $84.45 | $87.83 | 0 | 129 | 45.75% | 0.79 | 0.00 | -0.09 | 0.75 | 100 | assumed standard contract | 2026-09-17T12:03:58 |
| TSLA270319P00305000 | 看跌 Put | 305.00 | $16.30 | $17.90 | $17.70 | 5 | 673 | 45.44% | -0.22 | 0.00 | -0.10 | 0.76 | 100 | assumed standard contract | 2026-09-18T14:34:20 |
| TSLA270319C00310000 | 看涨 Call | 310.00 | $80.05 | $81.05 | $82.10 | 2 | 1051 | 45.59% | 0.77 | 0.00 | -0.09 | 0.78 | 100 | assumed standard contract | 2026-09-18T10:43:44 |
| TSLA270319P00310000 | 看跌 Put | 310.00 | $18.35 | $18.85 | $18.80 | 39 | 1244 | 45.30% | -0.23 | 0.00 | -0.10 | 0.79 | 100 | assumed standard contract | 2026-09-18T15:15:48 |
| TSLA270319C00315000 | 看涨 Call | 315.00 | $76.80 | $77.70 | $77.49 | 1 | 128 | 45.42% | 0.76 | 0.00 | -0.10 | 0.81 | 100 | assumed standard contract | 2026-09-18T14:59:36 |
| TSLA270319P00315000 | 看跌 Put | 315.00 | $19.40 | $21.15 | $20.70 | 113 | 720 | 45.12% | -0.25 | 0.00 | -0.10 | 0.82 | 100 | assumed standard contract | 2026-09-18T14:32:53 |
| TSLA270319C00320000 | 看涨 Call | 320.00 | $73.60 | $74.45 | $73.55 | 3 | 1097 | 45.36% | 0.74 | 0.00 | -0.10 | 0.84 | 100 | assumed standard contract | 2026-09-18T13:52:35 |
| TSLA270319P00320000 | 看跌 Put | 320.00 | $21.70 | $22.90 | $22.60 | 22 | 3334 | 44.98% | -0.27 | 0.00 | -0.11 | 0.84 | 100 | assumed standard contract | 2026-09-18T14:12:34 |
| TSLA270319C00325000 | 看涨 Call | 325.00 | $70.50 | $71.35 | $76.80 | 0 | 112 | 45.20% | 0.73 | 0.00 | -0.10 | 0.86 | 100 | assumed standard contract | 2026-09-17T10:34:56 |
| TSLA270319P00325000 | 看跌 Put | 325.00 | $23.50 | $24.75 | $24.25 | 15 | 955 | 44.87% | -0.28 | 0.00 | -0.11 | 0.87 | 100 | assumed standard contract | 2026-09-18T14:04:39 |
| TSLA270319C00330000 | 看涨 Call | 330.00 | $67.15 | $68.30 | $68.35 | 77 | 657 | 44.86% | 0.71 | 0.00 | -0.11 | 0.89 | 100 | assumed standard contract | 2026-09-18T15:50:30 |
| TSLA270319P00330000 | 看跌 Put | 330.00 | $25.40 | $26.75 | $25.50 | 191 | 4736 | 44.76% | -0.30 | 0.00 | -0.11 | 0.89 | 100 | assumed standard contract | 2026-09-18T15:54:50 |
| TSLA270319C00335000 | 看涨 Call | 335.00 | $64.60 | $65.35 | $65.10 | 19 | 529 | 44.99% | 0.69 | 0.00 | -0.11 | 0.91 | 100 | assumed standard contract | 2026-09-18T15:17:47 |
| TSLA270319P00335000 | 看跌 Put | 335.00 | $27.40 | $28.75 | $28.25 | 7 | 844 | 44.70% | -0.32 | 0.00 | -0.11 | 0.91 | 100 | assumed standard contract | 2026-09-18T14:00:49 |
| TSLA270319C00340000 | 看涨 Call | 340.00 | $61.80 | $62.45 | $62.30 | 2 | 1465 | 44.91% | 0.68 | 0.00 | -0.11 | 0.93 | 100 | assumed standard contract | 2026-09-18T15:07:46 |
| TSLA270319P00340000 | 看跌 Put | 340.00 | $29.50 | $29.95 | $30.12 | 27 | 4032 | 44.62% | -0.33 | 0.00 | -0.12 | 0.93 | 100 | assumed standard contract | 2026-09-18T15:26:33 |
| TSLA270319C00345000 | 看涨 Call | 345.00 | $59.10 | $59.70 | $58.75 | 4 | 228 | 44.82% | 0.66 | 0.00 | -0.11 | 0.95 | 100 | assumed standard contract | 2026-09-18T13:46:18 |
| TSLA270319P00345000 | 看跌 Put | 345.00 | $31.70 | $33.25 | $32.75 | 6 | 296 | 44.54% | -0.35 | 0.00 | -0.12 | 0.95 | 100 | assumed standard contract | 2026-09-18T14:26:59 |
| TSLA270319C00350000 | 看涨 Call | 350.00 | $56.45 | $57.05 | $57.15 | 67 | 4075 | 44.74% | 0.64 | 0.00 | -0.12 | 0.96 | 100 | assumed standard contract | 2026-09-18T15:55:25 |
| TSLA270319P00350000 | 看跌 Put | 350.00 | $34.00 | $34.45 | $35.10 | 479 | 6787 | 44.48% | -0.37 | 0.00 | -0.12 | 0.97 | 100 | assumed standard contract | 2026-09-18T15:38:17 |
| TSLA270319C00355000 | 看涨 Call | 355.00 | $53.95 | $54.45 | $54.90 | 59 | 459 | 44.71% | 0.63 | 0.00 | -0.12 | 0.98 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLA270319P00355000 | 看跌 Put | 355.00 | $36.40 | $36.90 | $37.65 | 4 | 265 | 44.45% | -0.39 | 0.00 | -0.12 | 0.98 | 100 | assumed standard contract | 2026-09-18T14:34:20 |
| TSLA270319C00360000 | 看涨 Call | 360.00 | $51.50 | $52.00 | $50.80 | 51 | 901 | 44.66% | 0.61 | 0.00 | -0.12 | 0.99 | 100 | assumed standard contract | 2026-09-18T15:44:35 |
| TSLA270319P00360000 | 看跌 Put | 360.00 | $38.90 | $40.60 | $39.65 | 138 | 2723 | 44.41% | -0.40 | 0.00 | -0.13 | 0.99 | 100 | assumed standard contract | 2026-09-18T14:59:26 |
| TSLA270319C00365000 | 看涨 Call | 365.00 | $49.20 | $49.60 | $49.70 | 24 | 250 | 44.63% | 0.59 | 0.00 | -0.12 | 1.00 | 100 | assumed standard contract | 2026-09-18T15:57:35 |
| TSLA270319P00365000 | 看跌 Put | 365.00 | $40.35 | $43.30 | $41.80 | 206 | 322 | 44.38% | -0.42 | 0.00 | -0.13 | 1.00 | 100 | assumed standard contract | 2026-09-18T15:54:40 |
| TSLA270319C00370000 | 看涨 Call | 370.00 | $46.90 | $47.35 | $47.90 | 158 | 1551 | 44.61% | 0.58 | 0.00 | -0.12 | 1.01 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLA270319P00370000 | 看跌 Put | 370.00 | $44.20 | $44.75 | $45.19 | 17 | 2150 | 44.36% | -0.44 | 0.00 | -0.13 | 1.01 | 100 | assumed standard contract | 2026-09-18T14:07:12 |
| TSLA270319C00375000 | 看涨 Call | 375.00 | $44.75 | $45.65 | $44.75 | 14 | 2787 | 44.62% | 0.56 | 0.00 | -0.12 | 1.02 | 100 | assumed standard contract | 2026-09-18T14:02:44 |
| TSLA270319P00375000 | 看跌 Put | 375.00 | $47.00 | $48.80 | $48.00 | 12 | 2970 | 44.33% | -0.46 | 0.00 | -0.13 | 1.01 | 100 | assumed standard contract | 2026-09-18T14:03:44 |
| TSLA270319C00380000 | 看涨 Call | 380.00 | $42.60 | $43.10 | $43.18 | 57 | 1419 | 44.51% | 0.54 | 0.00 | -0.12 | 1.02 | 100 | assumed standard contract | 2026-09-18T15:24:33 |
| TSLA270319P00380000 | 看跌 Put | 380.00 | $49.85 | $50.45 | $51.20 | 9 | 2010 | 44.33% | -0.47 | 0.00 | -0.13 | 1.02 | 100 | assumed standard contract | 2026-09-18T14:17:50 |
| TSLA270319C00385000 | 看涨 Call | 385.00 | $40.70 | $41.10 | $40.80 | 72 | 3411 | 44.55% | 0.53 | 0.00 | -0.12 | 1.03 | 100 | assumed standard contract | 2026-09-18T14:50:11 |
| TSLA270319P00385000 | 看跌 Put | 385.00 | $52.85 | $53.45 | $53.90 | 43 | 3338 | 44.33% | -0.49 | 0.00 | -0.13 | 1.02 | 100 | assumed standard contract | 2026-09-18T14:06:06 |
| TSLA270319C00390000 | 看涨 Call | 390.00 | $38.15 | $39.20 | $38.95 | 23 | 1091 | 44.59% | 0.51 | 0.00 | -0.12 | 1.03 | 100 | assumed standard contract | 2026-09-18T14:50:14 |
| TSLA270319P00390000 | 看跌 Put | 390.00 | $55.90 | $57.75 | $56.85 | 27 | 2019 | 44.37% | -0.51 | 0.00 | -0.13 | 1.02 | 100 | assumed standard contract | 2026-09-18T15:18:34 |
| TSLA270319C00395000 | 看涨 Call | 395.00 | $35.60 | $37.40 | $36.80 | 18 | 216 | 44.63% | 0.49 | 0.00 | -0.12 | 1.03 | 100 | assumed standard contract | 2026-09-18T14:10:30 |
| TSLA270319P00395000 | 看跌 Put | 395.00 | $57.55 | $60.65 | $60.02 | 0 | 80 | 44.40% | -0.53 | 0.00 | -0.13 | 1.02 | 100 | assumed standard contract | 2026-09-11T15:53:43 |
| TSLA270319C00400000 | 看涨 Call | 400.00 | $35.30 | $35.65 | $36.00 | 109 | 4393 | 44.72% | 0.48 | 0.00 | -0.12 | 1.03 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLA270319P00400000 | 看跌 Put | 400.00 | $62.30 | $64.45 | $61.00 | 9 | 3282 | 44.43% | -0.54 | 0.00 | -0.13 | 1.01 | 100 | assumed standard contract | 2026-09-18T10:56:29 |
| TSLA270319C00405000 | 看涨 Call | 405.00 | $33.05 | $34.00 | $33.80 | 20 | 177 | 44.76% | 0.46 | 0.00 | -0.12 | 1.02 | 100 | assumed standard contract | 2026-09-18T14:50:12 |
| TSLA270319P00405000 | 看跌 Put | 405.00 | $62.45 | $70.55 | $70.83 | 0 | 154 | 44.65% | -0.56 | 0.00 | -0.13 | 1.01 | 100 | assumed standard contract | 2026-09-15T14:07:08 |
| TSLA270319C00410000 | 看涨 Call | 410.00 | $31.40 | $32.45 | $32.35 | 58 | 2066 | 44.76% | 0.45 | 0.00 | -0.12 | 1.02 | 100 | assumed standard contract | 2026-09-18T15:58:02 |
| TSLA270319P00410000 | 看跌 Put | 410.00 | $69.00 | $71.00 | $70.00 | 7 | 1053 | 44.51% | -0.57 | 0.00 | -0.13 | 1.00 | 100 | assumed standard contract | 2026-09-18T11:18:29 |
| TSLA270319C00415000 | 看涨 Call | 415.00 | $29.35 | $30.95 | $30.70 | 8 | 291 | 44.84% | 0.43 | 0.00 | -0.12 | 1.01 | 100 | assumed standard contract | 2026-09-18T14:52:57 |
| TSLA270319P00415000 | 看跌 Put | 415.00 | $72.50 | $73.55 | $72.45 | 0 | 23 | 44.69% | -0.59 | 0.00 | -0.13 | 0.99 | 100 | assumed standard contract | 2026-09-17T14:39:10 |
| TSLA270319C00420000 | 看涨 Call | 420.00 | $28.30 | $30.85 | $29.60 | 70 | 1734 | 44.90% | 0.42 | 0.00 | -0.12 | 1.01 | 100 | assumed standard contract | 2026-09-18T15:57:37 |
| TSLA270319P00420000 | 看跌 Put | 420.00 | $76.00 | $78.20 | $72.55 | 0 | 1057 | 44.54% | -0.61 | 0.00 | -0.13 | 0.98 | 100 | assumed standard contract | 2026-09-17T10:15:21 |
| TSLA270319C00425000 | 看涨 Call | 425.00 | $26.65 | $28.15 | $28.25 | 6 | 490 | 44.95% | 0.40 | 0.00 | -0.12 | 1.00 | 100 | assumed standard contract | 2026-09-18T15:21:41 |
| TSLA270319P00425000 | 看跌 Put | 425.00 | $77.75 | $84.35 | $81.03 | 1 | 11 | 44.79% | -0.62 | 0.00 | -0.13 | 0.97 | 100 | assumed standard contract | 2026-09-18T14:56:38 |
| TSLA270319C00430000 | 看涨 Call | 430.00 | $25.35 | $26.85 | $26.65 | 48 | 986 | 45.02% | 0.39 | 0.00 | -0.12 | 0.99 | 100 | assumed standard contract | 2026-09-18T14:53:08 |
| TSLA270319P00430000 | 看跌 Put | 430.00 | $83.30 | $86.20 | $87.64 | 0 | 448 | 44.92% | -0.64 | 0.00 | -0.13 | 0.95 | 100 | assumed standard contract | 2026-09-14T15:25:38 |
| TSLA270319C00435000 | 看涨 Call | 435.00 | $25.20 | $25.60 | $25.30 | 25 | 403 | 45.05% | 0.38 | 0.00 | -0.12 | 0.98 | 100 | assumed standard contract | 2026-09-18T13:46:15 |
| TSLA270319P00435000 | 看跌 Put | 435.00 | $87.05 | $89.95 | $80.10 | 0 | 10 | 44.96% | -0.65 | 0.00 | -0.13 | 0.94 | 100 | assumed standard contract | 2026-09-03T14:22:27 |
| TSLA270319C00440000 | 看涨 Call | 440.00 | $24.10 | $24.45 | $24.25 | 27 | 1309 | 45.18% | 0.36 | 0.00 | -0.12 | 0.97 | 100 | assumed standard contract | 2026-09-18T15:59:27 |
| TSLA270319P00440000 | 看跌 Put | 440.00 | $90.85 | $93.75 | $92.19 | 10 | 840 | 44.96% | -0.67 | 0.00 | -0.13 | 0.92 | 100 | assumed standard contract | 2026-09-18T15:18:34 |
| TSLA270319C00445000 | 看涨 Call | 445.00 | $22.00 | $24.45 | $23.15 | 3 | 488 | 45.23% | 0.35 | 0.00 | -0.12 | 0.96 | 100 | assumed standard contract | 2026-09-18T14:50:23 |
| TSLA270319P00445000 | 看跌 Put | 445.00 | $94.70 | $98.00 | $96.60 | 0 | 11 | 45.16% | -0.68 | 0.00 | -0.13 | 0.90 | 100 | assumed standard contract | 2026-09-10T10:20:31 |
| TSLA270319C00450000 | 看涨 Call | 450.00 | $21.30 | $22.25 | $22.10 | 226 | 5143 | 45.30% | 0.34 | 0.00 | -0.12 | 0.94 | 100 | assumed standard contract | 2026-09-18T14:50:12 |
| TSLA270319P00450000 | 看跌 Put | 450.00 | $98.60 | $102.00 | $99.13 | 1 | 426 | 45.06% | -0.69 | 0.00 | -0.13 | 0.89 | 100 | assumed standard contract | 2026-09-18T11:17:32 |
| TSLA270319C00455000 | 看涨 Call | 455.00 | $20.90 | $21.20 | $20.95 | 13 | 233 | 45.43% | 0.33 | 0.00 | -0.11 | 0.93 | 100 | assumed standard contract | 2026-09-18T13:46:15 |
| TSLA270319P00455000 | 看跌 Put | 455.00 | $102.60 | $105.90 | $153.85 | 0 | 1 | 45.29% | -0.71 | 0.00 | -0.12 | 0.87 | 100 | assumed standard contract | 2026-07-30T09:53:45 |
| TSLA270319C00460000 | 看涨 Call | 460.00 | $19.85 | $20.25 | $20.15 | 90 | 1206 | 45.45% | 0.32 | 0.00 | -0.11 | 0.92 | 100 | assumed standard contract | 2026-09-18T14:53:36 |
| TSLA270319P00460000 | 看跌 Put | 460.00 | $106.60 | $108.55 | $107.45 | 0 | 287 | 45.37% | -0.72 | 0.00 | -0.12 | 0.85 | 100 | assumed standard contract | 2026-09-10T10:51:44 |
| TSLA270319C00465000 | 看涨 Call | 465.00 | $18.15 | $20.30 | $19.10 | 3 | 278 | 45.59% | 0.30 | 0.00 | -0.11 | 0.90 | 100 | assumed standard contract | 2026-09-18T13:46:17 |
| TSLA270319P00465000 | 看跌 Put | 465.00 | $110.70 | $112.85 | $102.35 | 0 | 37 | 45.43% | -0.73 | 0.00 | -0.12 | 0.83 | 100 | assumed standard contract | 2026-09-03T12:26:57 |
| TSLA270319C00470000 | 看涨 Call | 470.00 | $17.30 | $18.45 | $18.40 | 4 | 1268 | 45.63% | 0.29 | 0.00 | -0.11 | 0.89 | 100 | assumed standard contract | 2026-09-18T15:24:33 |
| TSLA270319P00470000 | 看跌 Put | 470.00 | $114.80 | $118.35 | $127.09 | 0 | 190 | 45.52% | -0.74 | 0.00 | -0.12 | 0.81 | 100 | assumed standard contract | 2026-08-25T12:13:46 |
| TSLA270319C00475000 | 看涨 Call | 475.00 | $16.70 | $17.60 | $17.50 | 13 | 192 | 45.73% | 0.28 | 0.00 | -0.11 | 0.87 | 100 | assumed standard contract | 2026-09-18T14:53:27 |
| TSLA270319P00475000 | 看跌 Put | 475.00 | $119.00 | $122.60 | $125.01 | 0 | 8 | 45.61% | -0.76 | 0.00 | -0.12 | 0.78 | 100 | assumed standard contract | 2026-08-21T13:31:11 |
| TSLA270319C00480000 | 看涨 Call | 480.00 | $16.45 | $17.70 | $16.50 | 21 | 1304 | 45.81% | 0.27 | 0.00 | -0.11 | 0.86 | 100 | assumed standard contract | 2026-09-18T13:40:32 |
| TSLA270319P00480000 | 看跌 Put | 480.00 | $123.25 | $126.90 | $114.80 | 0 | 137 | 45.68% | -0.77 | 0.00 | -0.12 | 0.76 | 100 | assumed standard contract | 2026-09-03T11:29:32 |
| TSLA270319C00485000 | 看涨 Call | 485.00 | $15.25 | $16.60 | $15.80 | 29 | 192 | 45.91% | 0.26 | 0.00 | -0.10 | 0.84 | 100 | assumed standard contract | 2026-09-18T13:42:03 |
| TSLA270319P00485000 | 看跌 Put | 485.00 | $127.55 | $129.80 | $119.00 | 0 | 11 | 45.65% | -0.78 | 0.00 | -0.12 | 0.74 | 100 | assumed standard contract | 2026-09-03T11:12:24 |
| TSLA270319C00490000 | 看涨 Call | 490.00 | $14.35 | $15.85 | $15.00 | 94 | 806 | 46.02% | 0.25 | 0.00 | -0.10 | 0.83 | 100 | assumed standard contract | 2026-09-18T14:35:10 |
| TSLA270319P00490000 | 看跌 Put | 490.00 | $131.85 | $133.80 | $123.15 | 0 | 268 | 45.67% | -0.79 | 0.00 | -0.11 | 0.72 | 100 | assumed standard contract | 2026-09-03T11:12:16 |
| TSLA270319C00495000 | 看涨 Call | 495.00 | $13.85 | $15.40 | $15.65 | 0 | 300 | 46.13% | 0.24 | 0.00 | -0.10 | 0.81 | 100 | assumed standard contract | 2026-09-17T13:58:30 |
| TSLA270319P00495000 | 看跌 Put | 495.00 | $136.25 | $140.05 | $153.75 | 0 | 6 | 45.88% | -0.80 | 0.00 | -0.11 | 0.70 | 100 | assumed standard contract | 2026-08-19T12:17:02 |
| TSLA270319C00500000 | 看涨 Call | 500.00 | $13.65 | $14.00 | $13.98 | 80 | 13159 | 46.23% | 0.23 | 0.00 | -0.10 | 0.79 | 100 | assumed standard contract | 2026-09-18T15:24:33 |
| TSLA270319P00500000 | 看跌 Put | 500.00 | $140.65 | $144.65 | $144.24 | 0 | 327 | 45.96% | -0.81 | 0.00 | -0.11 | 0.67 | 100 | assumed standard contract | 2026-09-16T12:12:30 |
| TSLA270319C00510000 | 看涨 Call | 510.00 | $12.50 | $13.45 | $13.24 | 1 | 605 | 46.43% | 0.22 | 0.00 | -0.10 | 0.76 | 100 | assumed standard contract | 2026-09-18T09:37:49 |
| TSLA270319P00510000 | 看跌 Put | 510.00 | $149.55 | $153.65 | $138.10 | 0 | 74 | 46.08% | -0.83 | 0.00 | -0.11 | 0.62 | 100 | assumed standard contract | 2026-09-03T12:22:33 |
| TSLA270319C00520000 | 看涨 Call | 520.00 | $10.90 | $12.20 | $11.50 | 12 | 1834 | 46.62% | 0.20 | 0.00 | -0.09 | 0.73 | 100 | assumed standard contract | 2026-09-18T14:49:43 |
| TSLA270319P00520000 | 看跌 Put | 520.00 | $158.60 | $160.55 | $157.73 | 1 | 24 | 45.95% | -0.85 | 0.00 | -0.10 | 0.57 | 100 | assumed standard contract | 2026-09-18T11:11:51 |
| TSLA270319C00530000 | 看涨 Call | 530.00 | $9.95 | $10.70 | $10.30 | 23 | 1151 | 46.81% | 0.19 | 0.00 | -0.09 | 0.70 | 100 | assumed standard contract | 2026-09-18T15:38:17 |
| TSLA270319P00530000 | 看跌 Put | 530.00 | $166.25 | $171.15 | $167.15 | 0 | 38 | 45.92% | -0.87 | 0.00 | -0.10 | 0.53 | 100 | assumed standard contract | 2026-09-09T13:24:49 |
| TSLA270319C00540000 | 看涨 Call | 540.00 | $9.10 | $10.35 | $9.95 | 124 | 732 | 47.08% | 0.18 | 0.00 | -0.08 | 0.67 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLA270319P00540000 | 看跌 Put | 540.00 | $175.60 | $180.35 | $176.75 | 0 | 16 | 45.92% | -0.88 | 0.00 | -0.10 | 0.48 | 100 | assumed standard contract | 2026-09-11T11:21:26 |
| TSLA270319C00550000 | 看涨 Call | 550.00 | $8.35 | $9.05 | $8.95 | 7 | 1798 | 47.27% | 0.16 | 0.00 | -0.08 | 0.64 | 100 | assumed standard contract | 2026-09-18T15:20:19 |
| TSLA270319P00550000 | 看跌 Put | 550.00 | $184.90 | $189.75 | $240.79 | 0 | 85 | 45.76% | -0.90 | 0.00 | -0.10 | 0.43 | 100 | assumed standard contract | 2026-07-30T15:52:51 |
| TSLA270319C00560000 | 看涨 Call | 560.00 | $7.70 | $8.75 | $8.10 | 3 | 834 | 47.54% | 0.15 | 0.00 | -0.08 | 0.61 | 100 | assumed standard contract | 2026-09-18T14:00:56 |
| TSLA270319P00560000 | 看跌 Put | 560.00 | $193.65 | $200.10 | $188.18 | 0 | 9 | 45.90% | -0.91 | 0.00 | -0.09 | 0.38 | 100 | assumed standard contract | 2026-09-03T09:53:07 |
| TSLA270319C00570000 | 看涨 Call | 570.00 | $7.05 | $8.05 | $7.61 | 62 | 703 | 47.83% | 0.14 | 0.00 | -0.07 | 0.58 | 100 | assumed standard contract | 2026-09-18T12:16:54 |
| TSLA270319P00570000 | 看跌 Put | 570.00 | $202.95 | $210.15 | $173.40 | 0 | 42 | 46.13% | -0.92 | 0.00 | -0.09 | 0.34 | 100 | assumed standard contract | 2026-07-10T13:23:24 |
| TSLA270319C00580000 | 看涨 Call | 580.00 | $6.50 | $7.20 | $6.98 | 64 | 706 | 48.10% | 0.13 | 0.00 | -0.07 | 0.55 | 100 | assumed standard contract | 2026-09-18T12:16:54 |
| TSLA270319P00580000 | 看跌 Put | 580.00 | $212.55 | $219.35 | $231.75 | 0 | 112 | 44.14% | -0.94 | 0.00 | -0.09 | 0.29 | 100 | assumed standard contract | 2026-08-14T10:00:30 |
| TSLA270319C00590000 | 看涨 Call | 590.00 | $6.00 | $6.55 | $6.45 | 2 | 490 | 48.32% | 0.12 | 0.00 | -0.07 | 0.53 | 100 | assumed standard contract | 2026-09-18T13:59:42 |
| TSLA270319P00590000 | 看跌 Put | 590.00 | $222.25 | $229.50 | $191.75 | 0 | 0 | 44.61% | -0.95 | 0.00 | -0.09 | 0.24 | 100 | assumed standard contract | 2026-06-29T13:44:08 |
| TSLA270319C00600000 | 看涨 Call | 600.00 | $5.85 | $6.40 | $6.05 | 64 | 2642 | 48.65% | 0.12 | 0.00 | -0.07 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLA270319P00600000 | 看跌 Put | 600.00 | $232.10 | $238.85 | $239.05 | 0 | 1 | 0.00% | -0.96 | 0.00 | -0.08 | 0.20 | 100 | assumed standard contract | 2026-08-21T11:06:30 |
| TSLA270319C00610000 | 看涨 Call | 610.00 | $5.15 | $5.65 | $5.50 | 1 | 945 | 48.89% | 0.11 | 0.00 | -0.06 | 0.48 | 100 | assumed standard contract | 2026-09-18T12:44:51 |
| TSLA270319P00610000 | 看跌 Put | 610.00 | $241.90 | $248.65 | $273.73 | 0 | 0 | 0.00% | -0.96 | 0.00 | -0.07 | 0.17 | 100 | assumed standard contract | 2026-08-18T15:50:35 |
| TSLA270319C00620000 | 看涨 Call | 620.00 | $5.05 | $5.30 | $5.19 | 87 | 380 | 49.21% | 0.10 | 0.00 | -0.06 | 0.46 | 100 | assumed standard contract | 2026-09-18T14:05:56 |
| TSLA270319P00620000 | 看跌 Put | 620.00 | $251.75 | $259.10 | $280.94 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.07 | 0.13 | 100 | assumed standard contract | 2026-08-17T15:58:14 |
| TSLA270319C00630000 | 看涨 Call | 630.00 | $4.45 | $4.90 | $5.60 | 0 | 605 | 49.45% | 0.09 | 0.00 | -0.06 | 0.44 | 100 | assumed standard contract | 2026-09-17T10:04:10 |
| TSLA270319P00630000 | 看跌 Put | 630.00 | $261.65 | $269.00 | $323.23 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.06 | 0.09 | 100 | assumed standard contract | 2026-07-28T14:49:39 |
| TSLA270319C00640000 | 看涨 Call | 640.00 | $3.90 | $4.60 | $4.95 | 1 | 359 | 49.80% | 0.09 | 0.00 | -0.06 | 0.42 | 100 | assumed standard contract | 2026-09-18T09:58:12 |
| TSLA270319P00640000 | 看跌 Put | 640.00 | $271.65 | $279.25 | $332.57 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-07-24T14:43:15 |
| TSLA270319C00650000 | 看涨 Call | 650.00 | $3.85 | $4.30 | $4.10 | 7 | 1239 | 50.08% | 0.08 | 0.00 | -0.05 | 0.40 | 100 | assumed standard contract | 2026-09-18T15:39:21 |
| TSLA270319P00650000 | 看跌 Put | 650.00 | $281.70 | $288.95 | $334.65 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.03 | 0.05 | 100 | assumed standard contract | 2026-07-24T10:05:22 |
| TSLA270319C00660000 | 看涨 Call | 660.00 | $3.80 | $4.05 | $3.90 | 10 | 498 | 50.36% | 0.08 | 0.00 | -0.05 | 0.38 | 100 | assumed standard contract | 2026-09-18T15:31:08 |
| TSLA270319P00660000 | 看跌 Put | 660.00 | $291.65 | $299.25 | $336.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-07-23T14:41:37 |
| TSLA270319C00670000 | 看涨 Call | 670.00 | $3.40 | $3.80 | $4.55 | 0 | 287 | 50.72% | 0.07 | 0.00 | -0.05 | 0.36 | 100 | assumed standard contract | 2026-09-10T15:05:48 |
| TSLA270319P00670000 | 看跌 Put | 670.00 | $301.65 | $309.25 | $345.40 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-07-23T14:42:18 |
| TSLA270319C00680000 | 看涨 Call | 680.00 | $3.35 | $3.60 | $3.47 | 9 | 517 | 51.02% | 0.07 | 0.00 | -0.05 | 0.35 | 100 | assumed standard contract | 2026-09-18T13:53:39 |
| TSLA270319P00680000 | 看跌 Put | 680.00 | $311.65 | $319.25 | $360.38 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:42:18 |