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 $398.50 · 日涨跌 -1.32% · 年初至今 -9.03%
到期日 2027-06-17；共 292 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 | $389.85 | $397.80 | $399.95 | 0 | 6184 | 229.60% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:30:01 |
| TSLA270617P00005000 | 看跌 Put | 5.00 | $0.00 | $0.01 | $0.01 | 0 | 5899 | 168.41% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-15T11:28:53 |
| TSLA270617C00010000 | 看涨 Call | 10.00 | $385.00 | $393.00 | $376.14 | 0 | 194 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-21T09:46:34 |
| TSLA270617P00010000 | 看跌 Put | 10.00 | $0.00 | $0.06 | $0.06 | 0 | 2433 | 160.91% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-22T15:40:49 |
| TSLA270617C00015000 | 看涨 Call | 15.00 | $380.40 | $388.30 | $348.96 | 0 | 123 | 168.33% | 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 | $0.25 | $0.05 | 0 | 876 | 163.28% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-12T09:30:10 |
| TSLA270617C00020000 | 看涨 Call | 20.00 | $375.95 | $383.25 | $337.90 | 0 | 70 | 161.43% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-01T09:36:06 |
| TSLA270617P00020000 | 看跌 Put | 20.00 | $0.01 | $0.20 | $0.09 | 20 | 762 | 144.97% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:53:55 |
| TSLA270617C00025000 | 看涨 Call | 25.00 | $371.10 | $378.40 | $360.37 | 0 | 1 | 148.63% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-09T15:15:09 |
| TSLA270617P00025000 | 看跌 Put | 25.00 | $0.00 | $0.35 | $0.04 | 0 | 574 | 141.16% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-26T11:25:14 |
| TSLA270617C00030000 | 看涨 Call | 30.00 | $365.75 | $374.00 | $396.08 | 0 | 5 | 126.32% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-01T09:39:33 |
| TSLA270617P00030000 | 看跌 Put | 30.00 | $0.00 | $0.45 | $0.05 | 0 | 745 | 135.23% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-20T11:18:26 |
| TSLA270617C00035000 | 看涨 Call | 35.00 | $361.20 | $368.75 | $350.65 | 0 | 52 | 125.14% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-09T15:15:09 |
| TSLA270617P00035000 | 看跌 Put | 35.00 | $0.00 | $0.53 | $0.05 | 0 | 7996 | 129.32% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-29T13:18:13 |
| TSLA270617C00040000 | 看涨 Call | 40.00 | $356.25 | $363.90 | $270.57 | 0 | 69 | 114.58% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-07-30T10:05:05 |
| TSLA270617P00040000 | 看跌 Put | 40.00 | $0.02 | $0.10 | $0.01 | 0 | 1447 | 104.23% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-26T10:53:48 |
| TSLA270617C00045000 | 看涨 Call | 45.00 | $351.10 | $359.05 | $335.25 | 0 | 6 | 113.76% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-05T11:20:54 |
| TSLA270617P00045000 | 看跌 Put | 45.00 | $0.01 | $0.13 | $0.05 | 0 | 1530 | 100.32% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-29T13:23:18 |
| TSLA270617C00050000 | 看涨 Call | 50.00 | $346.95 | $354.20 | $302.45 | 0 | 50 | 114.13% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-19T15:29:21 |
| TSLA270617P00050000 | 看跌 Put | 50.00 | $0.00 | $0.35 | $0.05 | 0 | 1226 | 104.80% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-29T10:38:47 |
| TSLA270617C00055000 | 看涨 Call | 55.00 | $342.05 | $349.60 | $238.30 | 0 | 11 | 108.96% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2025-04-25T14:09:09 |
| TSLA270617P00055000 | 看跌 Put | 55.00 | $0.00 | $0.77 | $0.05 | 0 | 129 | 109.77% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-29T10:38:35 |
| TSLA270617C00060000 | 看涨 Call | 60.00 | $337.80 | $344.55 | $299.50 | 0 | 18 | 113.01% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-10-16T12:10:17 |
| TSLA270617P00060000 | 看跌 Put | 60.00 | $0.04 | $0.77 | $0.05 | 0 | 255 | 105.62% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-29T10:38:17 |
| TSLA270617C00065000 | 看涨 Call | 65.00 | $333.25 | $339.75 | $315.77 | 0 | 13 | 112.05% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-03-26T14:43:58 |
| TSLA270617P00065000 | 看跌 Put | 65.00 | $0.00 | $0.60 | $0.10 | 0 | 122 | 97.49% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-29T10:38:02 |
| TSLA270617C00070000 | 看涨 Call | 70.00 | $328.40 | $334.90 | $243.17 | 0 | 21 | 107.57% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-07-27T12:42:51 |
| TSLA270617P00070000 | 看跌 Put | 70.00 | $0.10 | $0.42 | $0.14 | 0 | 543 | 91.98% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-29T15:45:31 |
| TSLA270617C00075000 | 看涨 Call | 75.00 | $323.60 | $330.10 | $281.26 | 0 | 93 | 104.32% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-02T14:57:52 |
| TSLA270617P00075000 | 看跌 Put | 75.00 | $0.00 | $1.18 | $0.18 | 0 | 392 | 98.11% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-26T10:47:06 |
| TSLA270617C00080000 | 看涨 Call | 80.00 | $317.95 | $325.25 | $283.05 | 0 | 116 | 100.43% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-28T11:55:09 |
| TSLA270617P00080000 | 看跌 Put | 80.00 | $0.00 | $1.10 | $0.17 | 0 | 845 | 93.50% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-27T15:58:25 |
| TSLA270617C00085000 | 看涨 Call | 85.00 | $313.95 | $320.45 | $328.65 | 0 | 10 | 97.59% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-07-10T13:17:08 |
| TSLA270617P00085000 | 看跌 Put | 85.00 | $0.00 | $1.24 | $0.18 | 0 | 1119 | 91.58% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-21T10:04:43 |
| TSLA270617C00090000 | 看涨 Call | 90.00 | $309.05 | $315.65 | $278.00 | 0 | 79 | 94.16% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-10-14T14:01:08 |
| TSLA270617P00090000 | 看跌 Put | 90.00 | $0.10 | $0.51 | $0.24 | 0 | 440 | 80.53% | -0.00 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-26T10:51:36 |
| TSLA270617C00095000 | 看涨 Call | 95.00 | $304.30 | $310.80 | $263.27 | 0 | 25 | 91.64% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-09-01T14:47:16 |
| TSLA270617P00095000 | 看跌 Put | 95.00 | $0.14 | $0.54 | $0.21 | 0 | 1560 | 78.77% | -0.00 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-10-29T13:34:19 |
| TSLA270617C00100000 | 看涨 Call | 100.00 | $299.50 | $306.00 | $302.44 | 0 | 1100 | 89.22% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-10-30T15:20:49 |
| TSLA270617P00100000 | 看跌 Put | 100.00 | $0.18 | $0.46 | $0.32 | 5 | 2378 | 75.51% | -0.00 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:15:30 |
| TSLA270617C00105000 | 看涨 Call | 105.00 | $294.70 | $301.20 | $298.98 | 0 | 97 | 86.90% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-04-20T09:58:07 |
| TSLA270617P00105000 | 看跌 Put | 105.00 | $0.23 | $0.63 | $0.41 | 44 | 368 | 75.74% | -0.00 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:48:56 |
| TSLA270617C00110000 | 看涨 Call | 110.00 | $289.90 | $296.40 | $291.00 | 0 | 154 | 84.68% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-10-30T13:15:50 |
| TSLA270617P00110000 | 看跌 Put | 110.00 | $0.38 | $0.75 | $0.49 | 44 | 1914 | 75.98% | -0.01 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:48:56 |
| TSLA270617C00115000 | 看涨 Call | 115.00 | $285.10 | $291.60 | $295.57 | 1 | 134 | 82.53% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-11-03T09:30:04 |
| TSLA270617P00115000 | 看跌 Put | 115.00 | $0.30 | $0.75 | $0.29 | 0 | 616 | 72.76% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-10-21T09:42:01 |
| TSLA270617C00120000 | 看涨 Call | 120.00 | $280.30 | $286.80 | $261.43 | 0 | 197 | 80.45% | 0.99 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-10-07T12:56:56 |
| TSLA270617P00120000 | 看跌 Put | 120.00 | $0.35 | $0.82 | $0.49 | 0 | 547 | 71.51% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-02T14:16:15 |
| TSLA270617C00125000 | 看涨 Call | 125.00 | $275.55 | $282.00 | $213.28 | 0 | 89 | 78.69% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-08-11T09:44:07 |
| TSLA270617P00125000 | 看跌 Put | 125.00 | $0.40 | $0.89 | $0.65 | 7 | 725 | 70.17% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T12:54:11 |
| TSLA270617C00130000 | 看涨 Call | 130.00 | $270.75 | $277.20 | $280.00 | 0 | 90 | 76.73% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-10-27T12:41:24 |
| TSLA270617P00130000 | 看跌 Put | 130.00 | $0.46 | $0.97 | $0.68 | 8 | 303 | 69.00% | -0.01 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T10:53:44 |
| TSLA270617C00135000 | 看涨 Call | 135.00 | $265.95 | $272.45 | $195.00 | 0 | 33 | 75.05% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-07-23T15:54:46 |
| TSLA270617P00135000 | 看跌 Put | 135.00 | $0.52 | $1.06 | $0.77 | 7 | 148 | 67.82% | -0.01 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T10:52:56 |
| TSLA270617C00140000 | 看涨 Call | 140.00 | $261.20 | $267.65 | $239.85 | 0 | 88 | 73.40% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-10-20T10:28:08 |
| TSLA270617P00140000 | 看跌 Put | 140.00 | $0.60 | $1.15 | $0.79 | 0 | 378 | 66.77% | -0.01 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-10-30T14:41:11 |
| TSLA270617C00145000 | 看涨 Call | 145.00 | $256.45 | $262.90 | $217.15 | 0 | 128 | 71.98% | 0.99 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-04-08T12:49:48 |
| TSLA270617P00145000 | 看跌 Put | 145.00 | $0.68 | $1.25 | $0.92 | 0 | 243 | 65.72% | -0.01 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-02T14:19:29 |
| TSLA270617C00150000 | 看涨 Call | 150.00 | $251.70 | $258.15 | $259.98 | 0 | 457 | 70.56% | 0.99 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-11-02T09:30:06 |
| TSLA270617P00150000 | 看跌 Put | 150.00 | $0.97 | $1.22 | $1.01 | 26 | 3160 | 64.97% | -0.01 | 0.00 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:57:31 |
| TSLA270617C00155000 | 看涨 Call | 155.00 | $246.95 | $253.40 | $249.71 | 2 | 65 | 69.15% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-11-03T13:38:33 |
| TSLA270617P00155000 | 看跌 Put | 155.00 | $1.11 | $1.29 | $1.27 | 41 | 673 | 63.95% | -0.01 | 0.00 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-11-03T12:36:45 |
| TSLA270617C00160000 | 看涨 Call | 160.00 | $242.20 | $248.70 | $248.60 | 0 | 320 | 67.91% | 0.98 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-10-27T09:42:01 |
| TSLA270617P00160000 | 看跌 Put | 160.00 | $1.21 | $1.46 | $1.37 | 16 | 710 | 63.13% | -0.02 | 0.00 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:39:29 |
| TSLA270617C00165000 | 看涨 Call | 165.00 | $237.50 | $244.00 | $164.68 | 0 | 69 | 66.81% | 0.98 | 0.00 | 0.00 | 0.14 | 100 | assumed standard contract | 2026-08-06T14:02:17 |
| TSLA270617P00165000 | 看跌 Put | 165.00 | $0.71 | $1.82 | $1.40 | 0 | 357 | 60.68% | -0.02 | 0.00 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-11-02T15:20:34 |
| TSLA270617C00170000 | 看涨 Call | 170.00 | $232.80 | $239.30 | $151.85 | 0 | 254 | 65.69% | 0.98 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-07-31T12:27:17 |
| TSLA270617P00170000 | 看跌 Put | 170.00 | $0.75 | $2.39 | $1.50 | 0 | 977 | 61.13% | -0.02 | 0.00 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-11-02T13:54:51 |
| TSLA270617C00175000 | 看涨 Call | 175.00 | $228.10 | $234.60 | $234.35 | 3 | 2522 | 64.55% | 0.98 | 0.00 | 0.00 | 0.17 | 100 | assumed standard contract | 2026-11-03T10:36:10 |
| TSLA270617P00175000 | 看跌 Put | 175.00 | $0.81 | $2.21 | $1.77 | 2 | 3129 | 58.86% | -0.02 | 0.00 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-11-03T10:11:09 |
| TSLA270617C00180000 | 看涨 Call | 180.00 | $223.40 | $229.95 | $225.00 | 0 | 447 | 63.53% | 0.98 | 0.00 | 0.00 | 0.18 | 100 | assumed standard contract | 2026-10-30T10:01:37 |
| TSLA270617P00180000 | 看跌 Put | 180.00 | $0.93 | $2.72 | $1.82 | 0 | 1987 | 59.07% | -0.02 | 0.00 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-11-02T13:41:09 |
| TSLA270617C00185000 | 看涨 Call | 185.00 | $218.85 | $225.25 | $221.80 | 0 | 150 | 62.71% | 0.97 | 0.00 | 0.00 | 0.20 | 100 | assumed standard contract | 2026-10-30T15:54:45 |
| TSLA270617P00185000 | 看跌 Put | 185.00 | $1.32 | $3.20 | $1.97 | 0 | 641 | 59.68% | -0.03 | 0.00 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-11-02T13:13:32 |
| TSLA270617C00190000 | 看涨 Call | 190.00 | $214.20 | $220.65 | $218.03 | 0 | 357 | 61.84% | 0.97 | 0.00 | 0.00 | 0.21 | 100 | assumed standard contract | 2026-10-30T11:58:55 |
| TSLA270617P00190000 | 看跌 Put | 190.00 | $1.28 | $3.40 | $2.25 | 0 | 1833 | 58.30% | -0.03 | 0.00 | -0.03 | 0.21 | 100 | assumed standard contract | 2026-11-02T14:33:04 |
| TSLA270617C00195000 | 看涨 Call | 195.00 | $209.60 | $216.00 | $219.93 | 0 | 364 | 60.94% | 0.97 | 0.00 | 0.00 | 0.23 | 100 | assumed standard contract | 2026-10-27T12:21:06 |
| TSLA270617P00195000 | 看跌 Put | 195.00 | $2.16 | $3.60 | $2.40 | 0 | 989 | 59.00% | -0.03 | 0.00 | -0.03 | 0.23 | 100 | assumed standard contract | 2026-11-02T13:48:08 |
| TSLA270617C00200000 | 看涨 Call | 200.00 | $204.95 | $211.45 | $206.00 | 2 | 2316 | 60.10% | 0.97 | 0.00 | 0.00 | 0.24 | 100 | assumed standard contract | 2026-11-03T14:57:44 |
| TSLA270617P00200000 | 看跌 Put | 200.00 | $2.45 | $3.45 | $2.80 | 5 | 17975 | 57.53% | -0.04 | 0.00 | -0.03 | 0.25 | 100 | assumed standard contract | 2026-11-03T12:37:47 |
| TSLA270617C00205000 | 看涨 Call | 205.00 | $200.30 | $206.85 | $211.74 | 0 | 67 | 59.14% | 0.96 | 0.00 | 0.00 | 0.26 | 100 | assumed standard contract | 2026-11-02T14:14:20 |
| TSLA270617P00205000 | 看跌 Put | 205.00 | $2.43 | $3.75 | $2.87 | 0 | 2232 | 56.36% | -0.04 | 0.00 | -0.03 | 0.27 | 100 | assumed standard contract | 2026-11-02T13:15:39 |
| TSLA270617C00210000 | 看涨 Call | 210.00 | $195.85 | $202.30 | $197.80 | 2 | 341 | 58.57% | 0.96 | 0.00 | -0.00 | 0.28 | 100 | assumed standard contract | 2026-11-03T12:07:41 |
| TSLA270617P00210000 | 看跌 Put | 210.00 | $2.95 | $4.05 | $3.50 | 17 | 1490 | 56.18% | -0.04 | 0.00 | -0.03 | 0.28 | 100 | assumed standard contract | 2026-11-03T13:06:28 |
| TSLA270617C00215000 | 看涨 Call | 215.00 | $191.30 | $197.80 | $194.28 | 1 | 151 | 57.86% | 0.96 | 0.00 | -0.00 | 0.30 | 100 | assumed standard contract | 2026-11-03T14:43:58 |
| TSLA270617P00215000 | 看跌 Put | 215.00 | $3.10 | $4.70 | $3.25 | 0 | 262 | 55.87% | -0.05 | 0.00 | -0.04 | 0.31 | 100 | assumed standard contract | 2026-10-30T12:32:26 |
| TSLA270617C00220000 | 看涨 Call | 220.00 | $186.70 | $193.30 | $201.85 | 0 | 932 | 57.03% | 0.95 | 0.00 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-11-02T11:54:28 |
| TSLA270617P00220000 | 看跌 Put | 220.00 | $3.55 | $4.75 | $4.20 | 170 | 3711 | 54.98% | -0.05 | 0.00 | -0.04 | 0.33 | 100 | assumed standard contract | 2026-11-03T13:42:13 |
| TSLA270617C00225000 | 看涨 Call | 225.00 | $182.25 | $188.85 | $179.95 | 0 | 144 | 56.44% | 0.95 | 0.00 | -0.01 | 0.35 | 100 | assumed standard contract | 2026-10-26T14:36:12 |
| TSLA270617P00225000 | 看跌 Put | 225.00 | $3.50 | $5.40 | $4.60 | 5 | 657 | 54.20% | -0.05 | 0.00 | -0.04 | 0.35 | 100 | assumed standard contract | 2026-11-03T09:32:52 |
| TSLA270617C00230000 | 看涨 Call | 230.00 | $177.80 | $184.40 | $185.65 | 0 | 1127 | 55.81% | 0.94 | 0.00 | -0.01 | 0.37 | 100 | assumed standard contract | 2026-10-29T14:44:44 |
| TSLA270617P00230000 | 看跌 Put | 230.00 | $3.95 | $5.60 | $5.05 | 3 | 3702 | 53.44% | -0.06 | 0.00 | -0.04 | 0.37 | 100 | assumed standard contract | 2026-11-03T13:20:46 |
| TSLA270617C00235000 | 看涨 Call | 235.00 | $173.40 | $180.00 | $181.25 | 0 | 112 | 55.24% | 0.94 | 0.00 | -0.02 | 0.39 | 100 | assumed standard contract | 2026-10-29T12:15:59 |
| TSLA270617P00235000 | 看跌 Put | 235.00 | $4.75 | $5.65 | $5.50 | 26 | 639 | 52.96% | -0.06 | 0.00 | -0.05 | 0.40 | 100 | assumed standard contract | 2026-11-03T14:55:27 |
| TSLA270617C00240000 | 看涨 Call | 240.00 | $169.15 | $175.65 | $171.83 | 1 | 1149 | 54.85% | 0.93 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-11-03T13:27:04 |
| TSLA270617P00240000 | 看跌 Put | 240.00 | $4.70 | $7.20 | $5.95 | 8 | 9019 | 53.17% | -0.07 | 0.00 | -0.05 | 0.42 | 100 | assumed standard contract | 2026-11-03T14:27:53 |
| TSLA270617C00245000 | 看涨 Call | 245.00 | $164.70 | $171.30 | $168.84 | 0 | 114 | 54.17% | 0.93 | 0.00 | -0.02 | 0.44 | 100 | assumed standard contract | 2026-10-30T12:19:46 |
| TSLA270617P00245000 | 看跌 Put | 245.00 | $4.95 | $7.85 | $6.55 | 11 | 1044 | 52.52% | -0.08 | 0.00 | -0.05 | 0.45 | 100 | assumed standard contract | 2026-11-03T14:55:08 |
| TSLA270617C00250000 | 看涨 Call | 250.00 | $160.50 | $167.05 | $169.00 | 0 | 1748 | 53.82% | 0.92 | 0.00 | -0.03 | 0.47 | 100 | assumed standard contract | 2026-11-02T15:12:29 |
| TSLA270617P00250000 | 看跌 Put | 250.00 | $6.45 | $7.65 | $7.10 | 142 | 10918 | 52.32% | -0.08 | 0.00 | -0.05 | 0.47 | 100 | assumed standard contract | 2026-11-03T15:45:26 |
| TSLA270617C00255000 | 看涨 Call | 255.00 | $156.25 | $162.80 | $160.16 | 0 | 169 | 53.34% | 0.92 | 0.00 | -0.03 | 0.50 | 100 | assumed standard contract | 2026-10-30T12:19:08 |
| TSLA270617P00255000 | 看跌 Put | 255.00 | $6.80 | $8.50 | $7.75 | 2 | 1546 | 51.90% | -0.09 | 0.00 | -0.06 | 0.50 | 100 | assumed standard contract | 2026-11-03T14:54:32 |
| TSLA270617C00260000 | 看涨 Call | 260.00 | $151.95 | $158.60 | $152.32 | 0 | 1121 | 52.80% | 0.91 | 0.00 | -0.03 | 0.52 | 100 | assumed standard contract | 2026-10-30T15:05:02 |
| TSLA270617P00260000 | 看跌 Put | 260.00 | $6.80 | $9.00 | $8.40 | 8 | 8556 | 50.70% | -0.09 | 0.00 | -0.06 | 0.53 | 100 | assumed standard contract | 2026-11-03T14:26:05 |
| TSLA270617C00270000 | 看涨 Call | 270.00 | $145.25 | $149.80 | $146.66 | 9 | 4439 | 52.85% | 0.89 | 0.00 | -0.04 | 0.58 | 100 | assumed standard contract | 2026-11-03T14:25:59 |
| TSLA270617P00270000 | 看跌 Put | 270.00 | $9.50 | $10.10 | $9.75 | 99 | 9274 | 50.84% | -0.11 | 0.00 | -0.06 | 0.59 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA270617C00275000 | 看涨 Call | 275.00 | $141.25 | $146.30 | $147.24 | 0 | 1 | 52.92% | 0.89 | 0.00 | -0.04 | 0.61 | 100 | assumed standard contract | 2026-11-02T14:46:17 |
| TSLA270617P00275000 | 看跌 Put | 275.00 | $8.75 | $12.40 | $9.05 | 0 | 188 | 50.45% | -0.12 | 0.00 | -0.07 | 0.62 | 100 | assumed standard contract | 2026-11-02T11:05:48 |
| TSLA270617C00280000 | 看涨 Call | 280.00 | $137.15 | $142.30 | $149.00 | 0 | 1163 | 52.43% | 0.88 | 0.00 | -0.05 | 0.64 | 100 | assumed standard contract | 2026-11-02T12:26:41 |
| TSLA270617P00280000 | 看跌 Put | 280.00 | $10.70 | $12.15 | $11.60 | 621 | 5990 | 50.12% | -0.12 | 0.00 | -0.07 | 0.65 | 100 | assumed standard contract | 2026-11-03T14:25:36 |
| TSLA270617C00285000 | 看涨 Call | 285.00 | $131.95 | $136.15 | $135.00 | 1 | 2 | 49.47% | 0.87 | 0.00 | -0.05 | 0.67 | 100 | assumed standard contract | 2026-11-03T15:57:41 |
| TSLA270617P00285000 | 看跌 Put | 285.00 | $11.30 | $13.25 | $12.55 | 31 | 199 | 49.73% | -0.13 | 0.00 | -0.07 | 0.68 | 100 | assumed standard contract | 2026-11-03T13:34:02 |
| TSLA270617C00290000 | 看涨 Call | 290.00 | $129.35 | $134.45 | $134.78 | 0 | 867 | 51.69% | 0.86 | 0.00 | -0.05 | 0.70 | 100 | assumed standard contract | 2026-10-29T12:23:56 |
| TSLA270617P00290000 | 看跌 Put | 290.00 | $12.55 | $13.75 | $13.50 | 2 | 14953 | 49.33% | -0.14 | 0.00 | -0.08 | 0.71 | 100 | assumed standard contract | 2026-11-03T15:16:40 |
| TSLA270617C00295000 | 看涨 Call | 295.00 | $125.50 | $130.65 | $127.25 | 0 | 6 | 51.35% | 0.85 | 0.00 | -0.06 | 0.73 | 100 | assumed standard contract | 2026-10-30T12:18:54 |
| TSLA270617P00295000 | 看跌 Put | 295.00 | $13.55 | $15.10 | $14.50 | 73 | 344 | 49.23% | -0.15 | 0.00 | -0.08 | 0.74 | 100 | assumed standard contract | 2026-11-03T13:55:29 |
| TSLA270617C00300000 | 看涨 Call | 300.00 | $121.70 | $126.85 | $122.80 | 8 | 8147 | 50.98% | 0.84 | 0.00 | -0.06 | 0.76 | 100 | assumed standard contract | 2026-11-03T15:52:50 |
| TSLA270617P00300000 | 看跌 Put | 300.00 | $15.15 | $15.75 | $15.35 | 43 | 15384 | 49.01% | -0.16 | 0.00 | -0.08 | 0.77 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA270617C00305000 | 看涨 Call | 305.00 | $118.00 | $123.15 | $118.51 | 1 | 8 | 50.68% | 0.83 | 0.00 | -0.06 | 0.79 | 100 | assumed standard contract | 2026-11-03T12:28:19 |
| TSLA270617P00305000 | 看跌 Put | 305.00 | $16.15 | $17.65 | $16.77 | 5 | 188 | 49.16% | -0.17 | 0.00 | -0.08 | 0.80 | 100 | assumed standard contract | 2026-11-03T12:41:24 |
| TSLA270617C00310000 | 看涨 Call | 310.00 | $114.30 | $118.80 | $124.49 | 0 | 1259 | 49.93% | 0.82 | 0.00 | -0.07 | 0.82 | 100 | assumed standard contract | 2026-11-02T13:15:30 |
| TSLA270617P00310000 | 看跌 Put | 310.00 | $16.95 | $18.65 | $18.00 | 6 | 2827 | 48.52% | -0.18 | 0.00 | -0.09 | 0.83 | 100 | assumed standard contract | 2026-11-03T13:51:55 |
| TSLA270617C00315000 | 看涨 Call | 315.00 | $110.70 | $115.75 | $120.30 | 0 | 10 | 49.96% | 0.81 | 0.00 | -0.07 | 0.85 | 100 | assumed standard contract | 2026-11-02T12:52:06 |
| TSLA270617P00315000 | 看跌 Put | 315.00 | $18.05 | $20.55 | $19.55 | 9 | 380 | 48.50% | -0.19 | 0.00 | -0.09 | 0.86 | 100 | assumed standard contract | 2026-11-03T14:56:39 |
| TSLA270617C00320000 | 看涨 Call | 320.00 | $107.15 | $112.20 | $111.50 | 1 | 1718 | 49.66% | 0.80 | 0.00 | -0.07 | 0.88 | 100 | assumed standard contract | 2026-11-03T09:45:03 |
| TSLA270617P00320000 | 看跌 Put | 320.00 | $19.95 | $21.30 | $20.80 | 90 | 6848 | 48.23% | -0.20 | 0.00 | -0.09 | 0.89 | 100 | assumed standard contract | 2026-11-03T15:45:42 |
| TSLA270617C00325000 | 看涨 Call | 325.00 | $102.10 | $108.70 | $105.75 | 0 | 2 | 48.50% | 0.79 | 0.00 | -0.08 | 0.91 | 100 | assumed standard contract | 2026-10-28T13:46:39 |
| TSLA270617P00325000 | 看跌 Put | 325.00 | $20.70 | $23.40 | $22.30 | 10 | 888 | 48.02% | -0.21 | 0.00 | -0.10 | 0.91 | 100 | assumed standard contract | 2026-11-03T15:32:12 |
| TSLA270617C00330000 | 看涨 Call | 330.00 | $100.15 | $104.05 | $100.95 | 154 | 3678 | 48.38% | 0.78 | 0.00 | -0.08 | 0.93 | 100 | assumed standard contract | 2026-11-03T15:15:17 |
| TSLA270617P00330000 | 看跌 Put | 330.00 | $22.45 | $24.15 | $23.50 | 90 | 7465 | 47.55% | -0.23 | 0.00 | -0.10 | 0.94 | 100 | assumed standard contract | 2026-11-03T15:54:29 |
| TSLA270617C00335000 | 看涨 Call | 335.00 | $96.90 | $99.45 | $97.90 | 1 | 34 | 47.54% | 0.77 | 0.00 | -0.08 | 0.96 | 100 | assumed standard contract | 2026-11-03T12:59:42 |
| TSLA270617P00335000 | 看跌 Put | 335.00 | $23.65 | $26.50 | $25.10 | 7 | 277 | 47.57% | -0.24 | 0.00 | -0.10 | 0.97 | 100 | assumed standard contract | 2026-11-03T14:25:34 |
| TSLA270617C00340000 | 看涨 Call | 340.00 | $93.60 | $97.45 | $97.77 | 12 | 1301 | 47.96% | 0.76 | 0.00 | -0.09 | 0.99 | 100 | assumed standard contract | 2026-11-03T10:21:31 |
| TSLA270617P00340000 | 看跌 Put | 340.00 | $25.65 | $27.40 | $26.65 | 23 | 4938 | 47.19% | -0.25 | 0.00 | -0.10 | 1.00 | 100 | assumed standard contract | 2026-11-03T14:52:12 |
| TSLA270617C00345000 | 看涨 Call | 345.00 | $90.40 | $95.75 | $93.35 | 0 | 15 | 48.49% | 0.75 | 0.00 | -0.09 | 1.01 | 100 | assumed standard contract | 2026-10-29T15:36:38 |
| TSLA270617P00345000 | 看跌 Put | 345.00 | $26.90 | $30.55 | $28.40 | 3 | 447 | 47.49% | -0.26 | 0.00 | -0.10 | 1.02 | 100 | assumed standard contract | 2026-11-03T14:25:26 |
| TSLA270617C00350000 | 看涨 Call | 350.00 | $87.50 | $90.80 | $88.80 | 56 | 4202 | 47.50% | 0.73 | 0.00 | -0.09 | 1.04 | 100 | assumed standard contract | 2026-11-03T14:55:18 |
| TSLA270617P00350000 | 看跌 Put | 350.00 | $28.90 | $30.80 | $30.20 | 142 | 7807 | 46.68% | -0.28 | 0.00 | -0.11 | 1.04 | 100 | assumed standard contract | 2026-11-03T15:33:47 |
| TSLA270617C00355000 | 看涨 Call | 355.00 | $84.35 | $88.10 | $86.00 | 4 | 13 | 47.43% | 0.72 | 0.00 | -0.10 | 1.06 | 100 | assumed standard contract | 2026-11-03T11:33:21 |
| TSLA270617P00355000 | 看跌 Put | 355.00 | $29.00 | $34.30 | $29.69 | 0 | 582 | 46.46% | -0.29 | 0.00 | -0.11 | 1.07 | 100 | assumed standard contract | 2026-11-02T13:53:11 |
| TSLA270617C00360000 | 看涨 Call | 360.00 | $81.45 | $84.85 | $83.14 | 41 | 1467 | 47.16% | 0.71 | 0.00 | -0.10 | 1.08 | 100 | assumed standard contract | 2026-11-03T14:33:24 |
| TSLA270617P00360000 | 看跌 Put | 360.00 | $32.90 | $34.65 | $34.10 | 8 | 2188 | 46.48% | -0.30 | 0.00 | -0.11 | 1.09 | 100 | assumed standard contract | 2026-11-03T14:54:03 |
| TSLA270617C00365000 | 看涨 Call | 365.00 | $78.20 | $83.50 | $82.00 | 2 | 56 | 47.54% | 0.69 | 0.00 | -0.10 | 1.10 | 100 | assumed standard contract | 2026-11-03T11:08:35 |
| TSLA270617P00365000 | 看跌 Put | 365.00 | $32.85 | $38.05 | $33.25 | 0 | 230 | 46.03% | -0.32 | 0.00 | -0.11 | 1.11 | 100 | assumed standard contract | 2026-11-02T12:40:57 |
| TSLA270617C00370000 | 看涨 Call | 370.00 | $75.50 | $79.15 | $75.55 | 12 | 2872 | 46.75% | 0.68 | 0.00 | -0.10 | 1.12 | 100 | assumed standard contract | 2026-11-03T15:52:01 |
| TSLA270617P00370000 | 看跌 Put | 370.00 | $36.85 | $38.75 | $38.45 | 35 | 11174 | 46.12% | -0.33 | 0.00 | -0.11 | 1.13 | 100 | assumed standard contract | 2026-11-03T12:05:50 |
| TSLA270617C00375000 | 看涨 Call | 375.00 | $72.60 | $76.55 | $73.80 | 10 | 550 | 46.61% | 0.67 | 0.00 | -0.10 | 1.14 | 100 | assumed standard contract | 2026-11-03T15:47:52 |
| TSLA270617P00375000 | 看跌 Put | 375.00 | $36.95 | $42.25 | $39.11 | 0 | 1058 | 45.67% | -0.34 | 0.00 | -0.12 | 1.15 | 100 | assumed standard contract | 2026-11-02T15:27:28 |
| TSLA270617C00380000 | 看涨 Call | 380.00 | $69.95 | $73.10 | $72.10 | 53 | 2530 | 46.15% | 0.66 | 0.00 | -0.11 | 1.16 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA270617P00380000 | 看跌 Put | 380.00 | $41.15 | $43.10 | $43.00 | 15 | 2791 | 45.79% | -0.36 | 0.00 | -0.12 | 1.16 | 100 | assumed standard contract | 2026-11-03T12:19:49 |
| TSLA270617C00385000 | 看涨 Call | 385.00 | $67.25 | $71.10 | $76.79 | 0 | 77 | 46.24% | 0.64 | 0.00 | -0.11 | 1.17 | 100 | assumed standard contract | 2026-11-02T12:27:03 |
| TSLA270617P00385000 | 看跌 Put | 385.00 | $41.35 | $46.80 | $45.12 | 1 | 222 | 45.35% | -0.37 | 0.00 | -0.12 | 1.18 | 100 | assumed standard contract | 2026-11-03T13:00:31 |
| TSLA270617C00390000 | 看涨 Call | 390.00 | $64.60 | $68.35 | $65.78 | 1 | 2168 | 45.97% | 0.63 | 0.00 | -0.11 | 1.19 | 100 | assumed standard contract | 2026-11-03T12:32:53 |
| TSLA270617P00390000 | 看跌 Put | 390.00 | $45.85 | $47.75 | $46.50 | 1 | 2153 | 45.51% | -0.38 | 0.00 | -0.12 | 1.19 | 100 | assumed standard contract | 2026-11-03T10:31:44 |
| TSLA270617C00395000 | 看涨 Call | 395.00 | $62.85 | $66.00 | $63.42 | 8 | 367 | 46.20% | 0.62 | 0.00 | -0.11 | 1.20 | 100 | assumed standard contract | 2026-11-03T15:24:57 |
| TSLA270617P00395000 | 看跌 Put | 395.00 | $46.10 | $51.65 | $48.15 | 0 | 209 | 45.07% | -0.40 | 0.00 | -0.12 | 1.20 | 100 | assumed standard contract | 2026-11-02T15:26:08 |
| TSLA270617C00400000 | 看涨 Call | 400.00 | $60.00 | $62.40 | $61.61 | 208 | 9164 | 45.39% | 0.60 | 0.00 | -0.11 | 1.21 | 100 | assumed standard contract | 2026-11-03T15:59:55 |
| TSLA270617P00400000 | 看跌 Put | 400.00 | $50.90 | $52.70 | $52.20 | 49 | 4279 | 45.28% | -0.41 | 0.00 | -0.12 | 1.21 | 100 | assumed standard contract | 2026-11-03T14:52:17 |
| TSLA270617C00405000 | 看涨 Call | 405.00 | $57.40 | $61.10 | $58.45 | 39 | 365 | 45.59% | 0.59 | 0.00 | -0.11 | 1.22 | 100 | assumed standard contract | 2026-11-03T15:43:11 |
| TSLA270617P00405000 | 看跌 Put | 405.00 | $52.70 | $55.85 | $53.82 | 8 | 226 | 45.06% | -0.43 | 0.00 | -0.12 | 1.22 | 100 | assumed standard contract | 2026-11-03T11:15:17 |
| TSLA270617C00410000 | 看涨 Call | 410.00 | $56.15 | $58.35 | $56.56 | 32 | 2534 | 45.69% | 0.57 | 0.00 | -0.11 | 1.23 | 100 | assumed standard contract | 2026-11-03T15:52:24 |
| TSLA270617P00410000 | 看跌 Put | 410.00 | $56.10 | $58.10 | $57.94 | 43 | 1843 | 45.06% | -0.44 | 0.00 | -0.12 | 1.23 | 100 | assumed standard contract | 2026-11-03T12:14:48 |
| TSLA270617C00415000 | 看涨 Call | 415.00 | $53.75 | $56.85 | $54.27 | 25 | 272 | 45.78% | 0.56 | 0.00 | -0.11 | 1.24 | 100 | assumed standard contract | 2026-11-03T14:52:44 |
| TSLA270617P00415000 | 看跌 Put | 415.00 | $58.35 | $61.90 | $60.00 | 47 | 32 | 45.18% | -0.46 | 0.00 | -0.12 | 1.23 | 100 | assumed standard contract | 2026-11-03T15:54:24 |
| TSLA270617C00420000 | 看涨 Call | 420.00 | $50.80 | $53.80 | $51.83 | 54 | 4337 | 44.97% | 0.55 | 0.00 | -0.12 | 1.24 | 100 | assumed standard contract | 2026-11-03T15:40:07 |
| TSLA270617P00420000 | 看跌 Put | 420.00 | $61.75 | $64.45 | $63.00 | 2 | 1969 | 45.20% | -0.47 | 0.00 | -0.12 | 1.24 | 100 | assumed standard contract | 2026-11-03T11:23:16 |
| TSLA270617C00425000 | 看涨 Call | 425.00 | $48.70 | $52.35 | $50.40 | 6 | 279 | 45.10% | 0.53 | 0.00 | -0.12 | 1.25 | 100 | assumed standard contract | 2026-11-03T12:57:53 |
| TSLA270617P00425000 | 看跌 Put | 425.00 | $62.20 | $67.70 | $65.15 | 1 | 31 | 44.25% | -0.49 | 0.00 | -0.12 | 1.24 | 100 | assumed standard contract | 2026-11-03T10:44:08 |
| TSLA270617C00430000 | 看涨 Call | 430.00 | $47.30 | $49.90 | $49.16 | 60 | 3406 | 45.06% | 0.52 | 0.00 | -0.12 | 1.25 | 100 | assumed standard contract | 2026-11-03T14:12:23 |
| TSLA270617P00430000 | 看跌 Put | 430.00 | $67.40 | $70.40 | $69.20 | 41 | 1674 | 44.95% | -0.50 | 0.00 | -0.12 | 1.24 | 100 | assumed standard contract | 2026-11-03T11:35:52 |
| TSLA270617C00435000 | 看涨 Call | 435.00 | $44.80 | $48.15 | $47.50 | 16 | 94 | 44.81% | 0.51 | 0.00 | -0.12 | 1.25 | 100 | assumed standard contract | 2026-11-03T11:53:55 |
| TSLA270617P00435000 | 看跌 Put | 435.00 | $68.20 | $73.70 | $70.05 | 0 | 43 | 44.05% | -0.51 | 0.00 | -0.12 | 1.24 | 100 | assumed standard contract | 2026-10-30T11:41:12 |
| TSLA270617C00440000 | 看涨 Call | 440.00 | $44.15 | $45.80 | $45.18 | 16 | 3530 | 45.02% | 0.49 | 0.00 | -0.12 | 1.25 | 100 | assumed standard contract | 2026-11-03T15:57:16 |
| TSLA270617P00440000 | 看跌 Put | 440.00 | $73.50 | $75.60 | $73.40 | 303 | 2055 | 44.36% | -0.53 | 0.00 | -0.12 | 1.23 | 100 | assumed standard contract | 2026-11-03T11:15:24 |
| TSLA270617C00445000 | 看涨 Call | 445.00 | $42.35 | $44.80 | $43.35 | 26 | 87 | 45.25% | 0.48 | 0.00 | -0.12 | 1.25 | 100 | assumed standard contract | 2026-11-03T15:56:13 |
| TSLA270617P00445000 | 看跌 Put | 445.00 | $74.65 | $79.95 | $71.75 | 0 | 16 | 43.93% | -0.54 | 0.00 | -0.12 | 1.23 | 100 | assumed standard contract | 2026-11-02T11:59:46 |
| TSLA270617C00450000 | 看涨 Call | 450.00 | $40.65 | $42.70 | $40.65 | 152 | 11437 | 45.04% | 0.47 | 0.00 | -0.12 | 1.25 | 100 | assumed standard contract | 2026-11-03T15:41:48 |
| TSLA270617P00450000 | 看跌 Put | 450.00 | $80.15 | $82.90 | $73.42 | 0 | 1089 | 44.65% | -0.56 | 0.00 | -0.12 | 1.22 | 100 | assumed standard contract | 2026-11-02T10:54:26 |
| TSLA270617C00455000 | 看涨 Call | 455.00 | $37.30 | $41.00 | $40.29 | 14 | 676 | 44.29% | 0.46 | 0.00 | -0.12 | 1.24 | 100 | assumed standard contract | 2026-11-03T13:53:03 |
| TSLA270617P00455000 | 看跌 Put | 455.00 | $81.30 | $86.45 | $84.50 | 0 | 2 | 43.78% | -0.57 | 0.00 | -0.12 | 1.21 | 100 | assumed standard contract | 2026-10-30T09:58:22 |
| TSLA270617C00460000 | 看涨 Call | 460.00 | $37.30 | $39.40 | $37.55 | 124 | 2581 | 44.88% | 0.44 | 0.00 | -0.12 | 1.24 | 100 | assumed standard contract | 2026-11-03T15:39:31 |
| TSLA270617P00460000 | 看跌 Put | 460.00 | $85.80 | $89.30 | $86.52 | 48 | 1391 | 43.95% | -0.58 | 0.00 | -0.12 | 1.20 | 100 | assumed standard contract | 2026-11-03T10:21:41 |
| TSLA270617C00465000 | 看涨 Call | 465.00 | $34.10 | $37.95 | $37.25 | 18 | 285 | 44.19% | 0.43 | 0.00 | -0.12 | 1.23 | 100 | assumed standard contract | 2026-11-03T14:01:36 |
| TSLA270617P00465000 | 看跌 Put | 465.00 | $89.20 | $92.90 | $92.49 | 42 | 0 | 43.92% | -0.60 | 0.00 | -0.12 | 1.19 | 100 | assumed standard contract | 2026-11-03T12:13:50 |
| TSLA270617C00470000 | 看涨 Call | 470.00 | $34.35 | $35.95 | $35.13 | 116 | 2552 | 44.64% | 0.42 | 0.00 | -0.11 | 1.23 | 100 | assumed standard contract | 2026-11-03T15:59:55 |
| TSLA270617P00470000 | 看跌 Put | 470.00 | $92.05 | $96.75 | $104.53 | 0 | 550 | 43.72% | -0.61 | 0.00 | -0.12 | 1.18 | 100 | assumed standard contract | 2026-10-22T12:08:16 |
| TSLA270617C00475000 | 看涨 Call | 475.00 | $32.75 | $34.95 | $33.15 | 120 | 614 | 44.70% | 0.41 | 0.00 | -0.11 | 1.22 | 100 | assumed standard contract | 2026-11-03T14:55:21 |
| TSLA270617P00475000 | 看跌 Put | 475.00 | $96.05 | $100.30 | $99.37 | 20 | 0 | 43.83% | -0.62 | 0.00 | -0.12 | 1.17 | 100 | assumed standard contract | 2026-11-03T12:14:48 |
| TSLA270617C00480000 | 看涨 Call | 480.00 | $31.55 | $33.55 | $32.25 | 124 | 7416 | 44.72% | 0.39 | 0.00 | -0.11 | 1.21 | 100 | assumed standard contract | 2026-11-03T15:59:57 |
| TSLA270617P00480000 | 看跌 Put | 480.00 | $98.55 | $103.95 | $98.30 | 0 | 496 | 43.29% | -0.64 | 0.00 | -0.11 | 1.15 | 100 | assumed standard contract | 2026-11-02T09:43:06 |
| TSLA270617C00490000 | 看涨 Call | 490.00 | $28.75 | $30.85 | $29.05 | 178 | 2020 | 44.52% | 0.37 | 0.00 | -0.11 | 1.19 | 100 | assumed standard contract | 2026-11-03T15:36:01 |
| TSLA270617P00490000 | 看跌 Put | 490.00 | $107.45 | $111.80 | $108.65 | 1 | 254 | 44.01% | -0.66 | 0.00 | -0.11 | 1.12 | 100 | assumed standard contract | 2026-11-03T11:18:06 |
| TSLA270617C00500000 | 看涨 Call | 500.00 | $26.50 | $27.90 | $27.25 | 996 | 17457 | 44.28% | 0.35 | 0.00 | -0.11 | 1.16 | 100 | assumed standard contract | 2026-11-03T15:59:57 |
| TSLA270617P00500000 | 看跌 Put | 500.00 | $113.60 | $118.95 | $116.50 | 0 | 1471 | 42.97% | -0.69 | 0.00 | -0.11 | 1.08 | 100 | assumed standard contract | 2026-10-30T15:50:33 |
| TSLA270617C00510000 | 看涨 Call | 510.00 | $24.25 | $26.10 | $24.80 | 317 | 1913 | 44.40% | 0.33 | 0.00 | -0.11 | 1.14 | 100 | assumed standard contract | 2026-11-03T15:50:43 |
| TSLA270617P00510000 | 看跌 Put | 510.00 | $121.45 | $126.80 | $114.92 | 0 | 489 | 42.83% | -0.71 | 0.00 | -0.10 | 1.04 | 100 | assumed standard contract | 2026-11-02T10:45:48 |
| TSLA270617C00520000 | 看涨 Call | 520.00 | $22.45 | $24.00 | $23.25 | 128 | 2048 | 44.44% | 0.31 | 0.00 | -0.10 | 1.11 | 100 | assumed standard contract | 2026-11-03T15:57:52 |
| TSLA270617P00520000 | 看跌 Put | 520.00 | $129.55 | $134.85 | $126.95 | 0 | 175 | 42.72% | -0.74 | 0.00 | -0.10 | 0.99 | 100 | assumed standard contract | 2026-10-29T10:48:05 |
| TSLA270617C00530000 | 看涨 Call | 530.00 | $20.30 | $22.00 | $20.55 | 88 | 6981 | 44.24% | 0.29 | 0.00 | -0.10 | 1.07 | 100 | assumed standard contract | 2026-11-03T15:41:39 |
| TSLA270617P00530000 | 看跌 Put | 530.00 | $137.85 | $144.65 | $169.30 | 0 | 190 | 43.46% | -0.76 | 0.00 | -0.10 | 0.94 | 100 | assumed standard contract | 2026-10-14T14:00:44 |