TSLA · 2027-06-17
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 2027-06-17；共 250 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA270617C00005000 | 看涨 Call | 5.00 | $356.20 | $364.00 | $358.91 | 1 | 6174 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:14:00 |
| TSLA270617P00005000 | 看跌 Put | 5.00 | $0.00 | $0.02 | $0.02 | 0 | 5867 | 159.60% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T15:40:33 |
| TSLA270617C00010000 | 看涨 Call | 10.00 | $351.50 | $359.20 | $349.85 | 0 | 194 | 55.24% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T10:38:42 |
| TSLA270617P00010000 | 看跌 Put | 10.00 | $0.00 | $0.04 | $0.07 | 0 | 2433 | 139.20% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T09:30:09 |
| TSLA270617C00015000 | 看涨 Call | 15.00 | $346.75 | $354.45 | $348.96 | 1 | 123 | 130.48% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:14:00 |
| TSLA270617P00015000 | 看跌 Put | 15.00 | $0.00 | $0.06 | $0.05 | 0 | 876 | 126.77% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-12T09:30:10 |
| TSLA270617C00020000 | 看涨 Call | 20.00 | $341.80 | $349.65 | $337.90 | 0 | 70 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-01T09:36:06 |
| TSLA270617P00020000 | 看跌 Put | 20.00 | $0.00 | $0.08 | $0.05 | 0 | 725 | 121.27% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T11:04:11 |
| TSLA270617C00025000 | 看涨 Call | 25.00 | $337.15 | $345.00 | $398.25 | 0 | 1 | 117.10% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2025-10-10T14:44:10 |
| TSLA270617P00025000 | 看跌 Put | 25.00 | $0.00 | $0.16 | $0.12 | 0 | 574 | 116.43% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:57:16 |
| TSLA270617C00030000 | 看涨 Call | 30.00 | $332.15 | $340.35 | $396.08 | 0 | 5 | 92.33% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-06-01T09:39:33 |
| TSLA270617P00030000 | 看跌 Put | 30.00 | $0.00 | $0.17 | $0.07 | 0 | 420 | 108.85% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:57:25 |
| TSLA270617C00035000 | 看涨 Call | 35.00 | $327.30 | $335.25 | $321.05 | 0 | 52 | 93.48% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-04T15:53:29 |
| TSLA270617P00035000 | 看跌 Put | 35.00 | $0.00 | $0.39 | $0.11 | 0 | 7824 | 103.07% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T14:35:56 |
| TSLA270617C00040000 | 看涨 Call | 40.00 | $322.60 | $330.60 | $270.57 | 0 | 69 | 95.23% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-07-30T10:05:05 |
| TSLA270617P00040000 | 看跌 Put | 40.00 | $0.05 | $0.18 | $0.13 | 0 | 122 | 98.53% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-10T15:53:35 |
| TSLA270617C00045000 | 看涨 Call | 45.00 | $318.25 | $325.95 | $371.45 | 0 | 5 | 105.22% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-06-09T09:30:02 |
| TSLA270617P00045000 | 看跌 Put | 45.00 | $0.00 | $0.44 | $0.16 | 0 | 202 | 94.06% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-16T14:07:40 |
| TSLA270617C00050000 | 看涨 Call | 50.00 | $313.00 | $321.15 | $302.45 | 0 | 50 | 99.76% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-08-19T15:29:21 |
| TSLA270617P00050000 | 看跌 Put | 50.00 | $0.10 | $0.45 | $0.12 | 1 | 1130 | 93.24% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T11:24:39 |
| TSLA270617C00055000 | 看涨 Call | 55.00 | $308.10 | $316.05 | $238.30 | 0 | 11 | 84.85% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2025-04-25T14:09:09 |
| TSLA270617P00055000 | 看跌 Put | 55.00 | $0.00 | $0.30 | $0.21 | 0 | 126 | 88.24% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-09T12:33:13 |
| TSLA270617C00060000 | 看涨 Call | 60.00 | $303.90 | $311.30 | $265.01 | 0 | 18 | 95.05% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-07-23T15:58:13 |
| TSLA270617P00060000 | 看跌 Put | 60.00 | $0.10 | $0.54 | $0.20 | 0 | 257 | 86.45% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-09T13:44:30 |
| TSLA270617C00065000 | 看涨 Call | 65.00 | $299.10 | $306.50 | $315.77 | 0 | 13 | 91.45% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-03-26T14:43:58 |
| TSLA270617P00065000 | 看跌 Put | 65.00 | $0.10 | $1.09 | $0.26 | 0 | 120 | 84.33% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-09T13:52:27 |
| TSLA270617C00070000 | 看涨 Call | 70.00 | $294.35 | $301.70 | $243.17 | 0 | 21 | 88.70% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-07-27T12:42:51 |
| TSLA270617P00070000 | 看跌 Put | 70.00 | $0.20 | $0.43 | $0.21 | 0 | 531 | 82.71% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-16T09:30:10 |
| TSLA270617C00075000 | 看涨 Call | 75.00 | $289.60 | $296.95 | $281.26 | 0 | 93 | 86.60% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-09-02T14:57:52 |
| TSLA270617P00075000 | 看跌 Put | 75.00 | $0.23 | $0.48 | $0.33 | 2 | 415 | 80.58% | -0.00 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T09:49:14 |
| TSLA270617C00080000 | 看涨 Call | 80.00 | $284.80 | $292.15 | $284.95 | 0 | 119 | 83.61% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-09-16T13:54:13 |
| TSLA270617P00080000 | 看跌 Put | 80.00 | $0.28 | $0.53 | $0.42 | 0 | 842 | 78.73% | -0.00 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-04T14:55:36 |
| TSLA270617C00085000 | 看涨 Call | 85.00 | $280.00 | $287.40 | $328.65 | 0 | 10 | 81.23% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-07-10T13:17:08 |
| TSLA270617P00085000 | 看跌 Put | 85.00 | $0.34 | $0.50 | $0.43 | 10 | 1118 | 76.05% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:57:27 |
| TSLA270617C00090000 | 看涨 Call | 90.00 | $275.25 | $282.60 | $285.00 | 0 | 83 | 78.96% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-09-17T10:04:30 |
| TSLA270617P00090000 | 看跌 Put | 90.00 | $0.39 | $0.64 | $0.53 | 0 | 316 | 75.26% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-10T13:59:19 |
| TSLA270617C00095000 | 看涨 Call | 95.00 | $270.50 | $277.85 | $263.27 | 0 | 25 | 77.14% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-09-01T14:47:16 |
| TSLA270617P00095000 | 看跌 Put | 95.00 | $0.45 | $0.70 | $0.57 | 1 | 1581 | 73.62% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:30:02 |
| TSLA270617C00100000 | 看涨 Call | 100.00 | $265.75 | $273.05 | $269.80 | 4 | 1094 | 75.02% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-09-18T10:29:32 |
| TSLA270617P00100000 | 看跌 Put | 100.00 | $0.51 | $0.77 | $0.61 | 70 | 2411 | 72.06% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:07:30 |
| TSLA270617C00105000 | 看涨 Call | 105.00 | $261.00 | $268.35 | $298.98 | 0 | 97 | 73.60% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-04-20T09:58:07 |
| TSLA270617P00105000 | 看跌 Put | 105.00 | $0.58 | $0.83 | $0.76 | 0 | 364 | 70.50% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-10T14:22:29 |
| TSLA270617C00110000 | 看涨 Call | 110.00 | $256.30 | $263.60 | $258.85 | 0 | 166 | 72.16% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-09-11T10:18:02 |
| TSLA270617P00110000 | 看跌 Put | 110.00 | $0.65 | $0.90 | $0.80 | 0 | 1682 | 68.99% | -0.01 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-15T15:17:20 |
| TSLA270617C00115000 | 看涨 Call | 115.00 | $251.55 | $258.75 | $272.05 | 0 | 135 | 69.92% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-07-17T11:18:31 |
| TSLA270617P00115000 | 看跌 Put | 115.00 | $0.72 | $0.98 | $0.84 | 5 | 606 | 67.53% | -0.01 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:30:24 |
| TSLA270617C00120000 | 看涨 Call | 120.00 | $246.80 | $254.10 | $217.64 | 0 | 209 | 68.28% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-08-11T14:39:52 |
| TSLA270617P00120000 | 看跌 Put | 120.00 | $0.64 | $0.98 | $0.93 | 2 | 537 | 65.97% | -0.01 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T10:12:51 |
| TSLA270617C00125000 | 看涨 Call | 125.00 | $242.00 | $249.35 | $213.28 | 0 | 89 | 66.90% | 0.99 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-08-11T09:44:07 |
| TSLA270617P00125000 | 看跌 Put | 125.00 | $0.89 | $1.14 | $1.00 | 0 | 701 | 64.86% | -0.01 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-17T13:00:25 |
| TSLA270617C00130000 | 看涨 Call | 130.00 | $237.25 | $244.55 | $255.85 | 0 | 91 | 65.30% | 0.99 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-07-21T15:01:44 |
| TSLA270617P00130000 | 看跌 Put | 130.00 | $0.98 | $1.24 | $1.10 | 18 | 325 | 63.62% | -0.01 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:02:10 |
| TSLA270617C00135000 | 看涨 Call | 135.00 | $232.55 | $239.85 | $195.00 | 0 | 33 | 64.14% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-07-23T15:54:46 |
| TSLA270617P00135000 | 看跌 Put | 135.00 | $1.08 | $1.34 | $1.21 | 23 | 138 | 62.40% | -0.01 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:33:24 |
| TSLA270617C00140000 | 看涨 Call | 140.00 | $227.85 | $235.20 | $232.78 | 0 | 89 | 62.95% | 0.99 | 0.00 | -0.00 | 0.13 | 100 | assumed standard contract | 2026-09-17T14:43:53 |
| TSLA270617P00140000 | 看跌 Put | 140.00 | $1.20 | $1.45 | $1.36 | 4 | 269 | 61.29% | -0.02 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-18T09:59:46 |
| TSLA270617C00145000 | 看涨 Call | 145.00 | $223.15 | $230.45 | $217.15 | 0 | 128 | 61.57% | 0.98 | 0.00 | -0.00 | 0.14 | 100 | assumed standard contract | 2026-04-08T12:49:48 |
| TSLA270617P00145000 | 看跌 Put | 145.00 | $1.32 | $1.58 | $1.50 | 0 | 269 | 60.23% | -0.02 | 0.00 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-09-17T11:10:21 |
| TSLA270617C00150000 | 看涨 Call | 150.00 | $218.85 | $225.85 | $220.92 | 1 | 462 | 61.89% | 0.98 | 0.00 | -0.00 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:37:15 |
| TSLA270617P00150000 | 看跌 Put | 150.00 | $1.47 | $1.72 | $1.60 | 1 | 3082 | 59.24% | -0.02 | 0.00 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-09-18T10:29:01 |
| TSLA270617C00155000 | 看涨 Call | 155.00 | $213.90 | $221.10 | $165.00 | 0 | 65 | 59.74% | 0.98 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-07-27T10:02:56 |
| TSLA270617P00155000 | 看跌 Put | 155.00 | $1.62 | $1.88 | $1.94 | 0 | 468 | 58.33% | -0.02 | 0.00 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-09-14T10:22:54 |
| TSLA270617C00160000 | 看涨 Call | 160.00 | $209.70 | $216.05 | $201.31 | 0 | 330 | 58.89% | 0.98 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-08-25T15:16:25 |
| TSLA270617P00160000 | 看跌 Put | 160.00 | $1.80 | $2.06 | $1.92 | 2 | 706 | 57.49% | -0.02 | 0.00 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-09-18T14:47:45 |
| TSLA270617C00165000 | 看涨 Call | 165.00 | $205.10 | $211.85 | $164.68 | 0 | 69 | 59.08% | 0.98 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-08-06T14:02:17 |
| TSLA270617P00165000 | 看跌 Put | 165.00 | $2.00 | $2.26 | $2.23 | 0 | 371 | 56.71% | -0.03 | 0.00 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-09-11T14:04:40 |
| TSLA270617C00170000 | 看涨 Call | 170.00 | $200.50 | $207.25 | $151.85 | 0 | 254 | 58.17% | 0.97 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-07-31T12:27:17 |
| TSLA270617P00170000 | 看跌 Put | 170.00 | $2.21 | $2.48 | $2.31 | 0 | 1014 | 55.94% | -0.03 | 0.00 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-09-17T13:34:32 |
| TSLA270617C00175000 | 看涨 Call | 175.00 | $196.10 | $202.65 | $202.50 | 0 | 2448 | 57.64% | 0.97 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-09-09T15:54:28 |
| TSLA270617P00175000 | 看跌 Put | 175.00 | $2.45 | $2.70 | $2.65 | 7 | 3130 | 55.16% | -0.03 | 0.00 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-09-18T10:16:17 |
| TSLA270617C00180000 | 看涨 Call | 180.00 | $191.35 | $198.10 | $210.25 | 0 | 448 | 56.46% | 0.97 | 0.00 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-09-03T15:02:49 |
| TSLA270617P00180000 | 看跌 Put | 180.00 | $2.71 | $3.00 | $2.84 | 0 | 1959 | 54.58% | -0.04 | 0.00 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-09-17T12:56:12 |
| TSLA270617C00185000 | 看涨 Call | 185.00 | $186.80 | $193.60 | $192.56 | 0 | 124 | 55.81% | 0.96 | 0.00 | -0.02 | 0.27 | 100 | assumed standard contract | 2026-09-11T09:49:48 |
| TSLA270617P00185000 | 看跌 Put | 185.00 | $3.00 | $3.30 | $3.10 | 0 | 620 | 53.93% | -0.04 | 0.00 | -0.03 | 0.27 | 100 | assumed standard contract | 2026-09-17T14:33:14 |
| TSLA270617C00190000 | 看涨 Call | 190.00 | $182.30 | $189.10 | $186.89 | 0 | 357 | 55.02% | 0.96 | 0.00 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-09-11T12:17:33 |
| TSLA270617P00190000 | 看跌 Put | 190.00 | $3.35 | $3.55 | $3.50 | 6 | 1185 | 53.26% | -0.04 | 0.00 | -0.03 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:59:15 |
| TSLA270617C00195000 | 看涨 Call | 195.00 | $177.85 | $184.60 | $142.50 | 0 | 364 | 54.34% | 0.96 | 0.00 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-08-05T09:32:16 |
| TSLA270617P00195000 | 看跌 Put | 195.00 | $3.65 | $4.00 | $3.85 | 1 | 1090 | 52.80% | -0.05 | 0.00 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-09-18T15:14:13 |
| TSLA270617C00200000 | 看涨 Call | 200.00 | $173.40 | $180.15 | $178.60 | 0 | 1994 | 53.68% | 0.95 | 0.00 | -0.02 | 0.33 | 100 | assumed standard contract | 2026-09-17T15:38:58 |
| TSLA270617P00200000 | 看跌 Put | 200.00 | $4.15 | $4.35 | $4.24 | 141 | 18146 | 52.39% | -0.05 | 0.00 | -0.03 | 0.34 | 100 | assumed standard contract | 2026-09-18T15:52:13 |
| TSLA270617C00205000 | 看涨 Call | 205.00 | $169.00 | $175.75 | $150.56 | 0 | 67 | 53.10% | 0.95 | 0.00 | -0.02 | 0.36 | 100 | assumed standard contract | 2026-08-17T11:33:36 |
| TSLA270617P00205000 | 看跌 Put | 205.00 | $4.45 | $4.80 | $4.60 | 0 | 2587 | 51.70% | -0.06 | 0.00 | -0.03 | 0.36 | 100 | assumed standard contract | 2026-09-17T15:44:08 |
| TSLA270617C00210000 | 看涨 Call | 210.00 | $164.65 | $171.40 | $184.20 | 0 | 342 | 52.59% | 0.94 | 0.00 | -0.03 | 0.38 | 100 | assumed standard contract | 2026-09-03T15:17:39 |
| TSLA270617P00210000 | 看跌 Put | 210.00 | $4.90 | $5.50 | $5.13 | 6 | 1205 | 51.32% | -0.06 | 0.00 | -0.04 | 0.39 | 100 | assumed standard contract | 2026-09-18T12:01:38 |
| TSLA270617C00215000 | 看涨 Call | 215.00 | $160.75 | $166.45 | $165.00 | 0 | 145 | 51.84% | 0.94 | 0.00 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-09-17T15:59:53 |
| TSLA270617P00215000 | 看跌 Put | 215.00 | $5.40 | $5.80 | $5.65 | 20 | 262 | 50.87% | -0.07 | 0.00 | -0.04 | 0.41 | 100 | assumed standard contract | 2026-09-18T13:21:07 |
| TSLA270617C00220000 | 看涨 Call | 220.00 | $156.65 | $162.05 | $156.35 | 0 | 939 | 51.44% | 0.93 | 0.00 | -0.03 | 0.44 | 100 | assumed standard contract | 2026-09-14T10:08:24 |
| TSLA270617P00220000 | 看跌 Put | 220.00 | $5.95 | $6.35 | $6.20 | 282 | 3679 | 50.45% | -0.07 | 0.00 | -0.04 | 0.44 | 100 | assumed standard contract | 2026-09-18T15:13:11 |
| TSLA270617C00225000 | 看涨 Call | 225.00 | $152.40 | $157.80 | $145.50 | 0 | 132 | 50.96% | 0.92 | 0.00 | -0.03 | 0.47 | 100 | assumed standard contract | 2026-09-04T15:32:00 |
| TSLA270617P00225000 | 看跌 Put | 225.00 | $6.55 | $6.95 | $6.96 | 0 | 589 | 50.06% | -0.08 | 0.00 | -0.04 | 0.47 | 100 | assumed standard contract | 2026-09-11T15:08:04 |
| TSLA270617C00230000 | 看涨 Call | 230.00 | $148.20 | $152.60 | $150.23 | 0 | 1125 | 49.51% | 0.92 | 0.00 | -0.04 | 0.49 | 100 | assumed standard contract | 2026-09-16T10:33:24 |
| TSLA270617P00230000 | 看跌 Put | 230.00 | $7.15 | $7.60 | $7.34 | 12 | 3695 | 49.66% | -0.09 | 0.00 | -0.05 | 0.50 | 100 | assumed standard contract | 2026-09-18T15:52:13 |
| TSLA270617C00235000 | 看涨 Call | 235.00 | $144.10 | $149.45 | $113.60 | 0 | 109 | 50.16% | 0.91 | 0.00 | -0.04 | 0.52 | 100 | assumed standard contract | 2026-08-03T14:41:33 |
| TSLA270617P00235000 | 看跌 Put | 235.00 | $7.85 | $8.30 | $8.27 | 3 | 484 | 49.30% | -0.09 | 0.00 | -0.05 | 0.53 | 100 | assumed standard contract | 2026-09-18T14:07:39 |
| TSLA270617C00240000 | 看涨 Call | 240.00 | $140.00 | $145.40 | $140.99 | 4 | 1154 | 49.81% | 0.90 | 0.00 | -0.04 | 0.55 | 100 | assumed standard contract | 2026-09-18T12:12:39 |
| TSLA270617P00240000 | 看跌 Put | 240.00 | $8.60 | $9.05 | $8.95 | 2 | 9057 | 48.98% | -0.10 | 0.00 | -0.05 | 0.56 | 100 | assumed standard contract | 2026-09-18T15:04:56 |
| TSLA270617C00245000 | 看涨 Call | 245.00 | $135.95 | $141.35 | $136.89 | 1 | 140 | 49.43% | 0.89 | 0.00 | -0.04 | 0.59 | 100 | assumed standard contract | 2026-09-18T12:42:41 |
| TSLA270617P00245000 | 看跌 Put | 245.00 | $9.40 | $9.85 | $9.50 | 0 | 870 | 48.66% | -0.11 | 0.00 | -0.05 | 0.59 | 100 | assumed standard contract | 2026-09-17T13:56:27 |
| TSLA270617C00250000 | 看涨 Call | 250.00 | $133.25 | $136.25 | $135.93 | 8 | 1781 | 49.23% | 0.89 | 0.00 | -0.05 | 0.62 | 100 | assumed standard contract | 2026-09-18T15:50:20 |
| TSLA270617P00250000 | 看跌 Put | 250.00 | $10.30 | $10.75 | $10.48 | 17 | 9507 | 48.46% | -0.12 | 0.00 | -0.06 | 0.63 | 100 | assumed standard contract | 2026-09-18T15:52:13 |
| TSLA270617C00255000 | 看涨 Call | 255.00 | $128.10 | $133.50 | $123.58 | 0 | 177 | 48.87% | 0.88 | 0.00 | -0.05 | 0.65 | 100 | assumed standard contract | 2026-09-15T15:21:42 |
| TSLA270617P00255000 | 看跌 Put | 255.00 | $11.20 | $11.95 | $11.36 | 2 | 1229 | 48.16% | -0.13 | 0.00 | -0.06 | 0.66 | 100 | assumed standard contract | 2026-09-18T10:46:16 |
| TSLA270617C00260000 | 看涨 Call | 260.00 | $125.40 | $128.60 | $126.35 | 4 | 1114 | 48.66% | 0.87 | 0.00 | -0.05 | 0.68 | 100 | assumed standard contract | 2026-09-18T13:57:33 |
| TSLA270617P00260000 | 看跌 Put | 260.00 | $12.20 | $12.70 | $12.75 | 15 | 7569 | 47.92% | -0.14 | 0.00 | -0.06 | 0.69 | 100 | assumed standard contract | 2026-09-18T11:32:51 |
| TSLA270617C00270000 | 看涨 Call | 270.00 | $117.05 | $121.85 | $119.42 | 0 | 4445 | 48.08% | 0.85 | 0.00 | -0.06 | 0.75 | 100 | assumed standard contract | 2026-09-11T15:12:14 |
| TSLA270617P00270000 | 看跌 Put | 270.00 | $14.40 | $14.90 | $14.92 | 20 | 6681 | 47.50% | -0.16 | 0.00 | -0.07 | 0.76 | 100 | assumed standard contract | 2026-09-18T15:46:28 |
| TSLA270617C00280000 | 看涨 Call | 280.00 | $110.30 | $114.70 | $115.49 | 0 | 1200 | 47.99% | 0.83 | 0.00 | -0.06 | 0.81 | 100 | assumed standard contract | 2026-09-17T13:40:41 |
| TSLA270617P00280000 | 看跌 Put | 280.00 | $16.85 | $17.40 | $17.20 | 35 | 5732 | 47.08% | -0.18 | 0.00 | -0.07 | 0.82 | 100 | assumed standard contract | 2026-09-18T15:21:10 |
| TSLA270617C00290000 | 看涨 Call | 290.00 | $102.85 | $107.85 | $102.55 | 0 | 900 | 47.34% | 0.81 | 0.00 | -0.07 | 0.87 | 100 | assumed standard contract | 2026-09-16T13:54:27 |
| TSLA270617P00290000 | 看跌 Put | 290.00 | $19.65 | $20.20 | $19.85 | 632 | 13962 | 46.77% | -0.20 | 0.00 | -0.08 | 0.88 | 100 | assumed standard contract | 2026-09-18T15:29:27 |
| TSLA270617C00300000 | 看涨 Call | 300.00 | $97.50 | $99.05 | $98.80 | 158 | 8170 | 46.58% | 0.78 | 0.00 | -0.07 | 0.93 | 100 | assumed standard contract | 2026-09-18T15:57:36 |
| TSLA270617P00300000 | 看跌 Put | 300.00 | $22.75 | $23.35 | $23.07 | 35 | 11139 | 46.52% | -0.23 | 0.00 | -0.08 | 0.94 | 100 | assumed standard contract | 2026-09-18T15:51:59 |
| TSLA270617C00310000 | 看涨 Call | 310.00 | $91.60 | $92.70 | $95.65 | 6 | 1317 | 46.54% | 0.76 | 0.00 | -0.08 | 0.99 | 100 | assumed standard contract | 2026-09-18T10:51:31 |
| TSLA270617P00310000 | 看跌 Put | 310.00 | $26.15 | $27.25 | $27.00 | 35 | 2252 | 46.29% | -0.25 | 0.00 | -0.09 | 1.00 | 100 | assumed standard contract | 2026-09-18T14:32:51 |
| TSLA270617C00320000 | 看涨 Call | 320.00 | $85.65 | $86.70 | $84.40 | 157 | 1840 | 46.34% | 0.73 | 0.00 | -0.08 | 1.04 | 100 | assumed standard contract | 2026-09-18T15:43:35 |
| TSLA270617P00320000 | 看跌 Put | 320.00 | $29.85 | $30.55 | $30.00 | 7 | 6140 | 46.07% | -0.28 | 0.00 | -0.09 | 1.05 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLA270617C00330000 | 看涨 Call | 330.00 | $80.00 | $82.45 | $78.95 | 90 | 3932 | 46.19% | 0.71 | 0.00 | -0.09 | 1.09 | 100 | assumed standard contract | 2026-09-18T11:41:07 |
| TSLA270617P00330000 | 看跌 Put | 330.00 | $33.95 | $35.30 | $34.70 | 66 | 4225 | 45.93% | -0.30 | 0.00 | -0.10 | 1.10 | 100 | assumed standard contract | 2026-09-18T15:36:15 |
| TSLA270617C00340000 | 看涨 Call | 340.00 | $74.45 | $75.55 | $74.10 | 9 | 1359 | 45.95% | 0.68 | 0.00 | -0.09 | 1.13 | 100 | assumed standard contract | 2026-09-18T15:45:42 |
| TSLA270617P00340000 | 看跌 Put | 340.00 | $38.30 | $39.05 | $39.00 | 15 | 2648 | 45.78% | -0.33 | 0.00 | -0.10 | 1.14 | 100 | assumed standard contract | 2026-09-18T15:15:47 |
| TSLA270617C00350000 | 看涨 Call | 350.00 | $69.65 | $70.40 | $70.50 | 62 | 4337 | 45.93% | 0.66 | 0.00 | -0.09 | 1.16 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| TSLA270617P00350000 | 看跌 Put | 350.00 | $43.00 | $43.80 | $44.30 | 13 | 6440 | 45.68% | -0.36 | 0.00 | -0.10 | 1.17 | 100 | assumed standard contract | 2026-09-18T12:08:05 |
| TSLA270617C00360000 | 看涨 Call | 360.00 | $64.95 | $65.55 | $65.48 | 107 | 1522 | 45.88% | 0.63 | 0.00 | -0.10 | 1.19 | 100 | assumed standard contract | 2026-09-18T15:57:00 |
| TSLA270617P00360000 | 看跌 Put | 360.00 | $48.05 | $50.00 | $49.25 | 91 | 1439 | 45.62% | -0.39 | 0.00 | -0.10 | 1.20 | 100 | assumed standard contract | 2026-09-18T15:37:42 |
| TSLA270617C00370000 | 看涨 Call | 370.00 | $60.50 | $60.80 | $60.70 | 103 | 2970 | 45.70% | 0.60 | 0.00 | -0.10 | 1.22 | 100 | assumed standard contract | 2026-09-18T15:49:20 |
| TSLA270617P00370000 | 看跌 Put | 370.00 | $53.40 | $55.40 | $54.65 | 7 | 8977 | 45.56% | -0.42 | 0.00 | -0.11 | 1.22 | 100 | assumed standard contract | 2026-09-18T10:25:48 |
| TSLA270617C00380000 | 看涨 Call | 380.00 | $56.30 | $56.85 | $56.90 | 50 | 2548 | 45.79% | 0.58 | 0.00 | -0.10 | 1.23 | 100 | assumed standard contract | 2026-09-18T15:52:50 |
| TSLA270617P00380000 | 看跌 Put | 380.00 | $59.05 | $61.10 | $60.20 | 116 | 2013 | 45.56% | -0.44 | 0.00 | -0.11 | 1.23 | 100 | assumed standard contract | 2026-09-18T13:56:22 |
| TSLA270617C00390000 | 看涨 Call | 390.00 | $52.40 | $52.90 | $51.55 | 35 | 2240 | 45.79% | 0.55 | 0.00 | -0.10 | 1.25 | 100 | assumed standard contract | 2026-09-18T15:42:18 |
| TSLA270617P00390000 | 看跌 Put | 390.00 | $65.00 | $65.95 | $65.50 | 47 | 1943 | 45.52% | -0.47 | 0.00 | -0.11 | 1.24 | 100 | assumed standard contract | 2026-09-18T11:17:46 |
| TSLA270617C00400000 | 看涨 Call | 400.00 | $48.45 | $49.25 | $48.99 | 98 | 8052 | 45.80% | 0.53 | 0.00 | -0.10 | 1.26 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| TSLA270617P00400000 | 看跌 Put | 400.00 | $71.20 | $72.40 | $73.00 | 74 | 3717 | 45.55% | -0.50 | 0.00 | -0.11 | 1.24 | 100 | assumed standard contract | 2026-09-18T14:13:38 |
| TSLA270617C00410000 | 看涨 Call | 410.00 | $45.40 | $45.85 | $45.59 | 78 | 2078 | 45.81% | 0.50 | 0.00 | -0.10 | 1.26 | 100 | assumed standard contract | 2026-09-18T15:02:23 |
| TSLA270617P00410000 | 看跌 Put | 410.00 | $77.70 | $78.75 | $76.95 | 1 | 1572 | 45.56% | -0.53 | 0.00 | -0.11 | 1.23 | 100 | assumed standard contract | 2026-09-18T10:59:25 |
| TSLA270617C00420000 | 看涨 Call | 420.00 | $41.55 | $42.70 | $42.55 | 177 | 3486 | 45.86% | 0.48 | 0.00 | -0.10 | 1.26 | 100 | assumed standard contract | 2026-09-18T15:59:15 |
| TSLA270617P00420000 | 看跌 Put | 420.00 | $84.45 | $86.70 | $86.15 | 16 | 1346 | 45.60% | -0.55 | 0.00 | -0.11 | 1.22 | 100 | assumed standard contract | 2026-09-18T13:29:37 |
| TSLA270617C00430000 | 看涨 Call | 430.00 | $38.50 | $41.05 | $39.10 | 32 | 3628 | 45.99% | 0.45 | 0.00 | -0.10 | 1.25 | 100 | assumed standard contract | 2026-09-18T13:02:46 |
| TSLA270617P00430000 | 看跌 Put | 430.00 | $91.45 | $93.60 | $90.45 | 0 | 1693 | 45.63% | -0.58 | 0.00 | -0.11 | 1.21 | 100 | assumed standard contract | 2026-09-17T12:10:36 |
| TSLA270617C00440000 | 看涨 Call | 440.00 | $35.75 | $37.10 | $36.65 | 22 | 2710 | 45.98% | 0.43 | 0.00 | -0.10 | 1.24 | 100 | assumed standard contract | 2026-09-18T13:15:55 |
| TSLA270617P00440000 | 看跌 Put | 440.00 | $98.65 | $101.05 | $100.63 | 10 | 2020 | 45.68% | -0.60 | 0.00 | -0.11 | 1.19 | 100 | assumed standard contract | 2026-09-18T13:29:37 |
| TSLA270617C00450000 | 看涨 Call | 450.00 | $34.10 | $34.45 | $34.36 | 122 | 5269 | 46.11% | 0.41 | 0.00 | -0.10 | 1.22 | 100 | assumed standard contract | 2026-09-18T15:59:43 |
| TSLA270617P00450000 | 看跌 Put | 450.00 | $106.05 | $108.70 | $108.00 | 4 | 1223 | 45.80% | -0.63 | 0.00 | -0.11 | 1.16 | 100 | assumed standard contract | 2026-09-18T11:24:13 |
| TSLA270617C00460000 | 看涨 Call | 460.00 | $31.10 | $32.20 | $32.20 | 14 | 1501 | 46.24% | 0.39 | 0.00 | -0.10 | 1.21 | 100 | assumed standard contract | 2026-09-18T15:57:24 |
| TSLA270617P00460000 | 看跌 Put | 460.00 | $113.70 | $116.95 | $112.95 | 0 | 788 | 46.10% | -0.65 | 0.00 | -0.11 | 1.13 | 100 | assumed standard contract | 2026-09-17T12:28:25 |
| TSLA270617C00470000 | 看涨 Call | 470.00 | $28.80 | $30.05 | $29.50 | 13 | 1824 | 46.35% | 0.37 | 0.00 | -0.10 | 1.19 | 100 | assumed standard contract | 2026-09-18T13:29:18 |
| TSLA270617P00470000 | 看跌 Put | 470.00 | $121.50 | $124.85 | $120.30 | 0 | 570 | 46.15% | -0.67 | 0.00 | -0.11 | 1.10 | 100 | assumed standard contract | 2026-09-17T13:45:07 |
| TSLA270617C00480000 | 看涨 Call | 480.00 | $27.65 | $28.05 | $27.37 | 20 | 2760 | 46.49% | 0.35 | 0.00 | -0.10 | 1.17 | 100 | assumed standard contract | 2026-09-18T15:45:35 |
| TSLA270617P00480000 | 看跌 Put | 480.00 | $129.50 | $133.00 | $135.70 | 0 | 504 | 46.27% | -0.70 | 0.00 | -0.11 | 1.07 | 100 | assumed standard contract | 2026-09-08T09:30:56 |
| TSLA270617C00490000 | 看涨 Call | 490.00 | $25.10 | $26.25 | $25.95 | 64 | 1692 | 46.58% | 0.33 | 0.00 | -0.10 | 1.15 | 100 | assumed standard contract | 2026-09-18T14:02:15 |
| TSLA270617P00490000 | 看跌 Put | 490.00 | $137.65 | $141.50 | $136.80 | 0 | 257 | 46.35% | -0.72 | 0.00 | -0.11 | 1.03 | 100 | assumed standard contract | 2026-09-17T12:22:22 |
| TSLA270617C00500000 | 看涨 Call | 500.00 | $24.05 | $24.50 | $24.75 | 198 | 12067 | 46.74% | 0.32 | 0.00 | -0.09 | 1.12 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLA270617P00500000 | 看跌 Put | 500.00 | $145.95 | $149.60 | $148.60 | 1 | 1001 | 46.22% | -0.74 | 0.00 | -0.11 | 0.99 | 100 | assumed standard contract | 2026-09-18T13:10:26 |
| TSLA270617C00510000 | 看涨 Call | 510.00 | $21.70 | $24.00 | $23.70 | 0 | 1607 | 46.84% | 0.30 | 0.00 | -0.09 | 1.10 | 100 | assumed standard contract | 2026-09-17T14:15:19 |
| TSLA270617P00510000 | 看跌 Put | 510.00 | $154.45 | $158.35 | $152.82 | 0 | 489 | 46.48% | -0.76 | 0.00 | -0.10 | 0.94 | 100 | assumed standard contract | 2026-09-03T09:32:57 |
| TSLA270617C00520000 | 看涨 Call | 520.00 | $20.30 | $22.30 | $21.09 | 7 | 1664 | 47.03% | 0.28 | 0.00 | -0.09 | 1.07 | 100 | assumed standard contract | 2026-09-18T12:52:30 |
| TSLA270617P00520000 | 看跌 Put | 520.00 | $163.05 | $167.10 | $167.16 | 0 | 170 | 46.72% | -0.78 | 0.00 | -0.10 | 0.90 | 100 | assumed standard contract | 2026-08-31T12:05:00 |
| TSLA270617C00530000 | 看涨 Call | 530.00 | $19.60 | $20.85 | $19.65 | 8 | 2061 | 47.11% | 0.27 | 0.00 | -0.09 | 1.04 | 100 | assumed standard contract | 2026-09-18T11:31:52 |
| TSLA270617P00530000 | 看跌 Put | 530.00 | $171.85 | $175.90 | $182.77 | 0 | 196 | 46.70% | -0.79 | 0.00 | -0.10 | 0.85 | 100 | assumed standard contract | 2026-09-01T14:38:55 |
| TSLA270617C00540000 | 看涨 Call | 540.00 | $17.75 | $19.55 | $20.00 | 2 | 1708 | 47.29% | 0.26 | 0.00 | -0.09 | 1.01 | 100 | assumed standard contract | 2026-09-18T11:05:51 |
| TSLA270617P00540000 | 看跌 Put | 540.00 | $180.70 | $184.85 | $205.05 | 0 | 362 | 46.76% | -0.81 | 0.00 | -0.10 | 0.81 | 100 | assumed standard contract | 2026-08-17T12:54:46 |
| TSLA270617C00550000 | 看涨 Call | 550.00 | $17.15 | $17.65 | $17.41 | 19 | 4634 | 47.39% | 0.24 | 0.00 | -0.08 | 0.99 | 100 | assumed standard contract | 2026-09-18T15:59:58 |
| TSLA270617P00550000 | 看跌 Put | 550.00 | $189.70 | $192.30 | $194.66 | 0 | 1033 | 46.70% | -0.83 | 0.00 | -0.10 | 0.76 | 100 | assumed standard contract | 2026-09-15T11:19:56 |
| TSLA270617C00560000 | 看涨 Call | 560.00 | $15.60 | $16.55 | $16.54 | 26 | 1780 | 47.63% | 0.23 | 0.00 | -0.08 | 0.96 | 100 | assumed standard contract | 2026-09-18T15:51:59 |
| TSLA270617P00560000 | 看跌 Put | 560.00 | $198.80 | $203.15 | $211.32 | 0 | 507 | 47.09% | -0.84 | 0.00 | -0.10 | 0.71 | 100 | assumed standard contract | 2026-09-04T11:51:36 |
| TSLA270617C00570000 | 看涨 Call | 570.00 | $14.65 | $15.55 | $16.24 | 0 | 1286 | 47.79% | 0.22 | 0.00 | -0.08 | 0.93 | 100 | assumed standard contract | 2026-09-17T13:35:14 |
| TSLA270617P00570000 | 看跌 Put | 570.00 | $208.05 | $212.35 | $207.50 | 0 | 82 | 47.20% | -0.86 | 0.00 | -0.09 | 0.66 | 100 | assumed standard contract | 2026-09-09T13:35:52 |
| TSLA270617C00580000 | 看涨 Call | 580.00 | $14.15 | $14.60 | $14.79 | 3 | 1425 | 47.93% | 0.21 | 0.00 | -0.08 | 0.90 | 100 | assumed standard contract | 2026-09-18T10:42:45 |
| TSLA270617P00580000 | 看跌 Put | 580.00 | $217.35 | $221.75 | $222.15 | 0 | 235 | 47.20% | -0.87 | 0.00 | -0.09 | 0.61 | 100 | assumed standard contract | 2026-09-14T11:32:30 |
| TSLA270617C00590000 | 看涨 Call | 590.00 | $12.90 | $13.75 | $13.55 | 121 | 777 | 48.11% | 0.20 | 0.00 | -0.08 | 0.88 | 100 | assumed standard contract | 2026-09-18T13:50:36 |
| TSLA270617P00590000 | 看跌 Put | 590.00 | $224.85 | $230.90 | $229.05 | 0 | 265 | 46.95% | -0.89 | 0.00 | -0.09 | 0.56 | 100 | assumed standard contract | 2026-09-08T10:38:07 |
| TSLA270617C00600000 | 看涨 Call | 600.00 | $12.10 | $12.95 | $12.80 | 100 | 10445 | 48.28% | 0.19 | 0.00 | -0.07 | 0.85 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| TSLA270617P00600000 | 看跌 Put | 600.00 | $233.90 | $239.95 | $242.00 | 0 | 429 | 45.85% | -0.90 | 0.00 | -0.09 | 0.51 | 100 | assumed standard contract | 2026-09-15T11:39:48 |
| TSLA270617C00610000 | 看涨 Call | 610.00 | $11.80 | $12.20 | $12.05 | 7 | 1018 | 48.47% | 0.18 | 0.00 | -0.07 | 0.82 | 100 | assumed standard contract | 2026-09-18T14:04:25 |
| TSLA270617P00610000 | 看跌 Put | 610.00 | $243.50 | $250.10 | $241.25 | 0 | 147 | 46.62% | -0.91 | 0.00 | -0.08 | 0.47 | 100 | assumed standard contract | 2026-09-03T09:44:23 |
| TSLA270617C00620000 | 看涨 Call | 620.00 | $11.10 | $11.55 | $12.25 | 0 | 2078 | 48.63% | 0.17 | 0.00 | -0.07 | 0.80 | 100 | assumed standard contract | 2026-09-17T11:05:41 |
| TSLA270617P00620000 | 看跌 Put | 620.00 | $253.10 | $259.70 | $260.80 | 0 | 174 | 46.44% | -0.92 | 0.00 | -0.09 | 0.39 | 100 | assumed standard contract | 2026-09-14T14:48:34 |
| TSLA270617C00630000 | 看涨 Call | 630.00 | $10.15 | $10.90 | $11.42 | 44 | 1289 | 48.79% | 0.16 | 0.00 | -0.07 | 0.77 | 100 | assumed standard contract | 2026-09-18T11:00:59 |
| TSLA270617P00630000 | 看跌 Put | 630.00 | $262.70 | $269.40 | $270.48 | 0 | 451 | 45.79% | -0.93 | 0.00 | -0.09 | 0.35 | 100 | assumed standard contract | 2026-09-14T14:47:13 |
| TSLA270617C00640000 | 看涨 Call | 640.00 | $9.65 | $10.30 | $10.10 | 53 | 1272 | 49.00% | 0.15 | 0.00 | -0.07 | 0.75 | 100 | assumed standard contract | 2026-09-18T11:32:21 |
| TSLA270617P00640000 | 看跌 Put | 640.00 | $272.70 | $279.10 | $288.23 | 0 | 1 | 45.52% | -0.94 | 0.00 | -0.09 | 0.32 | 100 | assumed standard contract | 2026-09-04T13:05:22 |
| TSLA270617C00650000 | 看涨 Call | 650.00 | $9.35 | $9.75 | $9.60 | 238 | 30783 | 49.15% | 0.15 | 0.00 | -0.06 | 0.73 | 100 | assumed standard contract | 2026-09-18T15:59:52 |
| TSLA270617P00650000 | 看跌 Put | 650.00 | $282.15 | $288.90 | $298.05 | 0 | 0 | 0.00% | -0.95 | 0.00 | -0.09 | 0.26 | 100 | assumed standard contract | 2026-09-04T13:06:03 |
| TSLA270617C00660000 | 看涨 Call | 660.00 | $8.90 | $9.25 | $9.92 | 0 | 10531 | 49.35% | 0.14 | 0.00 | -0.06 | 0.70 | 100 | assumed standard contract | 2026-09-17T12:30:14 |
| TSLA270617P00660000 | 看跌 Put | 660.00 | $291.95 | $298.70 | $314.32 | 0 | 16 | 0.00% | -0.96 | 0.00 | -0.09 | 0.19 | 100 | assumed standard contract | 2026-08-26T15:59:49 |
| TSLA270617C00670000 | 看涨 Call | 670.00 | $8.10 | $8.75 | $8.75 | 4 | 770 | 49.54% | 0.13 | 0.00 | -0.06 | 0.68 | 100 | assumed standard contract | 2026-09-18T10:36:18 |
| TSLA270617P00670000 | 看跌 Put | 670.00 | $301.80 | $309.10 | $324.26 | 0 | 2 | 0.00% | -0.97 | 0.00 | -0.09 | 0.16 | 100 | assumed standard contract | 2026-08-26T15:59:49 |
| TSLA270617C00680000 | 看涨 Call | 680.00 | $7.70 | $8.30 | $8.35 | 11 | 22982 | 49.76% | 0.13 | 0.00 | -0.06 | 0.66 | 100 | assumed standard contract | 2026-09-18T10:38:35 |
| TSLA270617P00680000 | 看跌 Put | 680.00 | $311.70 | $319.00 | $314.70 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.07 | 0.11 | 100 | assumed standard contract | 2026-08-31T14:47:27 |
| TSLA270617C00690000 | 看涨 Call | 690.00 | $7.30 | $7.90 | $7.90 | 10 | 1474 | 49.93% | 0.12 | 0.00 | -0.06 | 0.64 | 100 | assumed standard contract | 2026-09-18T10:31:59 |
| TSLA270617P00690000 | 看跌 Put | 690.00 | $321.70 | $328.95 | $330.83 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.05 | 0.10 | 100 | assumed standard contract | 2026-09-15T11:17:11 |
| TSLA270617C00700000 | 看涨 Call | 700.00 | $6.95 | $7.55 | $7.47 | 98 | 13236 | 50.14% | 0.12 | 0.00 | -0.06 | 0.62 | 100 | assumed standard contract | 2026-09-18T15:55:14 |
| TSLA270617P00700000 | 看跌 Put | 700.00 | $331.70 | $339.00 | $331.57 | 4 | 1 | 0.00% | -0.98 | 0.00 | -0.04 | 0.09 | 100 | assumed standard contract | 2026-09-18T10:56:57 |
| TSLA270617C00710000 | 看涨 Call | 710.00 | $6.60 | $7.15 | $7.00 | 39 | 1333 | 50.31% | 0.11 | 0.00 | -0.05 | 0.60 | 100 | assumed standard contract | 2026-09-18T12:01:13 |
| TSLA270617P00710000 | 看跌 Put | 710.00 | $341.65 | $349.25 | $357.34 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-08-27T12:24:35 |
| TSLA270617C00720000 | 看涨 Call | 720.00 | $6.10 | $6.85 | $7.05 | 41 | 3545 | 50.53% | 0.11 | 0.00 | -0.05 | 0.58 | 100 | assumed standard contract | 2026-09-18T11:10:56 |
| TSLA270617P00720000 | 看跌 Put | 720.00 | $351.65 | $359.00 | $368.07 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-09-04T13:04:31 |
| TSLA270617C00730000 | 看涨 Call | 730.00 | $6.00 | $6.50 | $6.72 | 40 | 1189 | 50.75% | 0.10 | 0.00 | -0.05 | 0.56 | 100 | assumed standard contract | 2026-09-18T09:57:51 |
| TSLA270617P00730000 | 看跌 Put | 730.00 | $361.65 | $369.25 | $377.79 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-04T13:06:03 |
| TSLA270617C00740000 | 看涨 Call | 740.00 | $5.90 | $6.25 | $5.60 | 0 | 1653 | 50.94% | 0.10 | 0.00 | -0.05 | 0.55 | 100 | assumed standard contract | 2026-09-16T15:17:49 |
| TSLA270617P00740000 | 看跌 Put | 740.00 | $371.70 | $379.25 | $380.80 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.02 | 0.00 | 100 | assumed standard contract | 2026-09-14T15:55:00 |