TSLA · 2027-09-17
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 2027-09-17；共 178 条合约；第 1/1 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA270917C00100000 | 看涨 Call | 100.00 | $300.85 | $307.70 | $304.06 | 0 | 1137 | 77.03% | 0.99 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-10-30T15:20:49 |
| TSLA270917P00100000 | 看跌 Put | 100.00 | $0.32 | $1.02 | $0.63 | 0 | 2490 | 70.76% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-10-30T10:03:30 |
| TSLA270917C00105000 | 看涨 Call | 105.00 | $296.45 | $303.00 | $0.00 | 0 | 0 | 76.80% | 0.99 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 未提供 |
| TSLA270917P00105000 | 看跌 Put | 105.00 | $0.32 | $1.22 | $0.68 | 0 | 303 | 69.79% | -0.01 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-02T09:40:32 |
| TSLA270917C00110000 | 看涨 Call | 110.00 | $291.75 | $298.30 | $231.75 | 0 | 2 | 75.11% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-08-11T11:03:37 |
| TSLA270917P00110000 | 看跌 Put | 110.00 | $0.34 | $1.24 | $0.63 | 0 | 315 | 67.76% | -0.01 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-10-21T11:22:49 |
| TSLA270917C00115000 | 看涨 Call | 115.00 | $287.05 | $293.60 | $305.15 | 0 | 63 | 73.45% | 0.99 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-05-18T13:12:35 |
| TSLA270917P00115000 | 看跌 Put | 115.00 | $0.33 | $1.35 | $0.75 | 0 | 171 | 66.19% | -0.01 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-10-21T11:19:17 |
| TSLA270917C00120000 | 看涨 Call | 120.00 | $282.35 | $288.90 | $247.64 | 0 | 119 | 71.84% | 0.99 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-10-19T10:08:35 |
| TSLA270917P00120000 | 看跌 Put | 120.00 | $0.76 | $1.46 | $0.92 | 0 | 307 | 66.89% | -0.01 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-10-23T15:26:03 |
| TSLA270917C00125000 | 看涨 Call | 125.00 | $277.65 | $284.25 | $238.71 | 0 | 11 | 70.43% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-09-01T15:10:48 |
| TSLA270917P00125000 | 看跌 Put | 125.00 | $0.86 | $1.59 | $0.99 | 0 | 818 | 65.83% | -0.01 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-10-27T11:47:48 |
| TSLA270917C00130000 | 看涨 Call | 130.00 | $273.00 | $279.55 | $285.35 | 0 | 12 | 69.05% | 0.99 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-11-02T10:21:02 |
| TSLA270917P00130000 | 看跌 Put | 130.00 | $0.98 | $1.45 | $1.08 | 0 | 277 | 63.71% | -0.01 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-10-21T12:50:57 |
| TSLA270917C00135000 | 看涨 Call | 135.00 | $268.35 | $274.90 | $277.83 | 0 | 8 | 67.83% | 0.99 | 0.00 | 0.00 | 0.14 | 100 | assumed standard contract | 2026-10-29T12:28:46 |
| TSLA270917P00135000 | 看跌 Put | 135.00 | $0.66 | $2.30 | $1.50 | 0 | 228 | 63.82% | -0.01 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-02T14:45:24 |
| TSLA270917C00140000 | 看涨 Call | 140.00 | $263.70 | $270.25 | $273.35 | 0 | 25 | 66.61% | 0.99 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-10-29T12:29:58 |
| TSLA270917P00140000 | 看跌 Put | 140.00 | $0.81 | $2.42 | $1.60 | 4 | 224 | 62.83% | -0.02 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-11-03T10:17:42 |
| TSLA270917C00145000 | 看涨 Call | 145.00 | $259.05 | $265.65 | $268.57 | 0 | 4 | 65.52% | 0.98 | 0.00 | 0.00 | 0.17 | 100 | assumed standard contract | 2026-10-29T12:18:26 |
| TSLA270917P00145000 | 看跌 Put | 145.00 | $0.56 | $2.87 | $1.47 | 0 | 354 | 61.59% | -0.02 | 0.00 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-10-26T09:38:31 |
| TSLA270917C00150000 | 看涨 Call | 150.00 | $254.45 | $261.05 | $260.35 | 1 | 207 | 64.55% | 0.98 | 0.00 | 0.00 | 0.18 | 100 | assumed standard contract | 2026-11-03T10:41:55 |
| TSLA270917P00150000 | 看跌 Put | 150.00 | $1.48 | $2.17 | $1.91 | 12 | 994 | 60.42% | -0.02 | 0.00 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:57:31 |
| TSLA270917C00155000 | 看涨 Call | 155.00 | $249.85 | $256.45 | $255.26 | 1 | 24 | 63.56% | 0.98 | 0.00 | 0.00 | 0.19 | 100 | assumed standard contract | 2026-11-03T10:51:42 |
| TSLA270917P00155000 | 看跌 Put | 155.00 | $1.00 | $2.59 | $2.09 | 0 | 93 | 58.45% | -0.02 | 0.00 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-10-30T14:35:46 |
| TSLA270917C00160000 | 看涨 Call | 160.00 | $245.25 | $251.85 | $252.55 | 0 | 48 | 62.55% | 0.98 | 0.00 | 0.00 | 0.21 | 100 | assumed standard contract | 2026-10-29T15:45:20 |
| TSLA270917P00160000 | 看跌 Put | 160.00 | $1.19 | $3.05 | $2.29 | 0 | 264 | 58.48% | -0.02 | 0.00 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-10-30T14:35:46 |
| TSLA270917C00165000 | 看涨 Call | 165.00 | $240.70 | $247.30 | $222.00 | 0 | 9 | 61.73% | 0.98 | 0.00 | 0.00 | 0.23 | 100 | assumed standard contract | 2026-10-22T15:13:00 |
| TSLA270917P00165000 | 看跌 Put | 165.00 | $1.13 | $3.50 | $1.52 | 0 | 138 | 57.72% | -0.03 | 0.00 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-10-28T09:31:54 |
| TSLA270917C00170000 | 看涨 Call | 170.00 | $236.15 | $242.75 | $227.66 | 0 | 21 | 60.88% | 0.97 | 0.00 | 0.00 | 0.24 | 100 | assumed standard contract | 2026-10-21T14:56:58 |
| TSLA270917P00170000 | 看跌 Put | 170.00 | $1.32 | $3.70 | $2.61 | 0 | 392 | 56.92% | -0.03 | 0.00 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-11-02T10:31:51 |
| TSLA270917C00175000 | 看涨 Call | 175.00 | $231.65 | $238.25 | $244.30 | 0 | 25 | 60.18% | 0.97 | 0.00 | 0.00 | 0.26 | 100 | assumed standard contract | 2026-11-02T12:44:03 |
| TSLA270917P00175000 | 看跌 Put | 175.00 | $2.75 | $4.35 | $2.97 | 0 | 334 | 59.37% | -0.03 | 0.00 | -0.02 | 0.27 | 100 | assumed standard contract | 2026-10-23T09:44:17 |
| TSLA270917C00180000 | 看涨 Call | 180.00 | $227.15 | $233.75 | $218.04 | 0 | 17 | 59.44% | 0.97 | 0.00 | 0.00 | 0.28 | 100 | assumed standard contract | 2026-10-26T09:32:49 |
| TSLA270917P00180000 | 看跌 Put | 180.00 | $3.40 | $4.40 | $3.50 | 1 | 207 | 58.86% | -0.03 | 0.00 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-11-03T09:30:31 |
| TSLA270917C00185000 | 看涨 Call | 185.00 | $222.65 | $229.25 | $221.55 | 0 | 6 | 58.66% | 0.96 | 0.00 | 0.00 | 0.30 | 100 | assumed standard contract | 2026-10-26T14:45:34 |
| TSLA270917P00185000 | 看跌 Put | 185.00 | $3.15 | $4.60 | $3.75 | 2 | 329 | 57.08% | -0.04 | 0.00 | -0.03 | 0.31 | 100 | assumed standard contract | 2026-11-03T12:06:06 |
| TSLA270917C00190000 | 看涨 Call | 190.00 | $218.20 | $224.80 | $215.85 | 0 | 18 | 58.00% | 0.96 | 0.00 | -0.00 | 0.32 | 100 | assumed standard contract | 2026-10-26T14:34:47 |
| TSLA270917P00190000 | 看跌 Put | 190.00 | $3.35 | $4.90 | $4.10 | 16 | 994 | 56.21% | -0.04 | 0.00 | -0.03 | 0.33 | 100 | assumed standard contract | 2026-11-03T11:23:37 |
| TSLA270917C00195000 | 看涨 Call | 195.00 | $213.75 | $220.40 | $193.15 | 0 | 77 | 57.37% | 0.96 | 0.00 | -0.00 | 0.35 | 100 | assumed standard contract | 2026-10-20T11:28:44 |
| TSLA270917P00195000 | 看跌 Put | 195.00 | $3.45 | $5.35 | $4.35 | 12 | 157 | 55.41% | -0.04 | 0.00 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-11-03T11:02:10 |
| TSLA270917C00200000 | 看涨 Call | 200.00 | $209.35 | $216.00 | $208.00 | 0 | 388 | 56.77% | 0.95 | 0.00 | -0.01 | 0.37 | 100 | assumed standard contract | 2026-10-30T14:17:39 |
| TSLA270917P00200000 | 看跌 Put | 200.00 | $4.10 | $5.35 | $4.80 | 5 | 1148 | 54.71% | -0.05 | 0.00 | -0.03 | 0.37 | 100 | assumed standard contract | 2026-11-03T10:51:26 |
| TSLA270917C00210000 | 看涨 Call | 210.00 | $200.65 | $207.30 | $215.38 | 0 | 69 | 55.68% | 0.95 | 0.00 | -0.01 | 0.42 | 100 | assumed standard contract | 2026-11-02T11:26:47 |
| TSLA270917P00210000 | 看跌 Put | 210.00 | $4.95 | $6.15 | $5.70 | 6 | 433 | 53.67% | -0.06 | 0.00 | -0.04 | 0.42 | 100 | assumed standard contract | 2026-11-03T11:05:44 |
| TSLA270917C00220000 | 看涨 Call | 220.00 | $192.05 | $198.70 | $209.00 | 0 | 93 | 54.62% | 0.94 | 0.00 | -0.02 | 0.47 | 100 | assumed standard contract | 2026-11-02T10:59:13 |
| TSLA270917P00220000 | 看跌 Put | 220.00 | $5.20 | $8.35 | $6.75 | 6 | 523 | 53.35% | -0.07 | 0.00 | -0.04 | 0.48 | 100 | assumed standard contract | 2026-11-03T11:09:19 |
| TSLA270917C00230000 | 看涨 Call | 230.00 | $183.60 | $190.25 | $187.33 | 0 | 64 | 53.69% | 0.93 | 0.00 | -0.02 | 0.52 | 100 | assumed standard contract | 2026-10-30T12:18:20 |
| TSLA270917P00230000 | 看跌 Put | 230.00 | $6.15 | $8.75 | $7.90 | 3 | 1377 | 51.60% | -0.08 | 0.00 | -0.04 | 0.53 | 100 | assumed standard contract | 2026-11-03T09:52:45 |
| TSLA270917C00240000 | 看涨 Call | 240.00 | $175.30 | $182.00 | $174.75 | 0 | 52 | 52.88% | 0.92 | 0.00 | -0.03 | 0.58 | 100 | assumed standard contract | 2026-10-26T11:16:44 |
| TSLA270917P00240000 | 看跌 Put | 240.00 | $7.30 | $11.30 | $8.75 | 0 | 788 | 51.87% | -0.09 | 0.00 | -0.05 | 0.59 | 100 | assumed standard contract | 2026-11-02T09:59:46 |
| TSLA270917C00250000 | 看涨 Call | 250.00 | $167.20 | $173.90 | $178.14 | 0 | 278 | 52.15% | 0.91 | 0.00 | -0.03 | 0.64 | 100 | assumed standard contract | 2026-11-02T13:44:21 |
| TSLA270917P00250000 | 看跌 Put | 250.00 | $9.95 | $11.20 | $10.65 | 12 | 2042 | 50.85% | -0.10 | 0.00 | -0.05 | 0.65 | 100 | assumed standard contract | 2026-11-03T12:30:45 |
| TSLA270917C00260000 | 看涨 Call | 260.00 | $159.25 | $165.95 | $162.50 | 0 | 129 | 51.44% | 0.89 | 0.00 | -0.04 | 0.70 | 100 | assumed standard contract | 2026-11-02T09:56:55 |
| TSLA270917P00260000 | 看跌 Put | 260.00 | $11.40 | $13.50 | $12.30 | 30 | 1275 | 50.54% | -0.11 | 0.00 | -0.06 | 0.71 | 100 | assumed standard contract | 2026-11-03T09:30:13 |
| TSLA270917C00270000 | 看涨 Call | 270.00 | $151.50 | $158.25 | $161.24 | 0 | 141 | 50.84% | 0.88 | 0.00 | -0.04 | 0.77 | 100 | assumed standard contract | 2026-10-27T14:07:47 |
| TSLA270917P00270000 | 看跌 Put | 270.00 | $13.45 | $15.25 | $14.55 | 38 | 1312 | 50.01% | -0.13 | 0.00 | -0.06 | 0.78 | 100 | assumed standard contract | 2026-11-03T13:34:02 |
| TSLA270917C00280000 | 看涨 Call | 280.00 | $143.95 | $150.70 | $155.95 | 0 | 85 | 50.26% | 0.86 | 0.00 | -0.05 | 0.83 | 100 | assumed standard contract | 2026-11-02T12:39:13 |
| TSLA270917P00280000 | 看跌 Put | 280.00 | $15.45 | $17.30 | $16.70 | 27 | 1912 | 49.42% | -0.14 | 0.00 | -0.06 | 0.84 | 100 | assumed standard contract | 2026-11-03T15:47:48 |
| TSLA270917C00290000 | 看涨 Call | 290.00 | $136.60 | $143.45 | $140.65 | 0 | 207 | 49.78% | 0.85 | 0.00 | -0.05 | 0.89 | 100 | assumed standard contract | 2026-10-28T11:52:25 |
| TSLA270917P00290000 | 看跌 Put | 290.00 | $17.80 | $19.65 | $18.95 | 2 | 619 | 49.00% | -0.16 | 0.00 | -0.07 | 0.90 | 100 | assumed standard contract | 2026-11-03T12:28:11 |
| TSLA270917C00300000 | 看涨 Call | 300.00 | $129.50 | $136.35 | $135.00 | 3 | 729 | 49.31% | 0.83 | 0.00 | -0.06 | 0.95 | 100 | assumed standard contract | 2026-11-03T09:34:47 |
| TSLA270917P00300000 | 看跌 Put | 300.00 | $20.80 | $22.40 | $21.00 | 17 | 5065 | 48.92% | -0.18 | 0.00 | -0.07 | 0.97 | 100 | assumed standard contract | 2026-11-03T11:03:30 |
| TSLA270917C00310000 | 看涨 Call | 310.00 | $122.65 | $129.50 | $132.50 | 0 | 247 | 48.91% | 0.81 | 0.00 | -0.06 | 1.02 | 100 | assumed standard contract | 2026-11-02T13:46:38 |
| TSLA270917P00310000 | 看跌 Put | 310.00 | $21.15 | $27.05 | $24.40 | 3 | 2078 | 48.23% | -0.20 | 0.00 | -0.08 | 1.03 | 100 | assumed standard contract | 2026-11-03T13:18:55 |
| TSLA270917C00320000 | 看涨 Call | 320.00 | $116.00 | $122.85 | $118.70 | 2 | 395 | 48.50% | 0.79 | 0.00 | -0.07 | 1.07 | 100 | assumed standard contract | 2026-11-03T11:52:09 |
| TSLA270917P00320000 | 看跌 Put | 320.00 | $25.90 | $28.00 | $27.40 | 34 | 1187 | 47.70% | -0.22 | 0.00 | -0.08 | 1.09 | 100 | assumed standard contract | 2026-11-03T15:23:06 |
| TSLA270917C00330000 | 看涨 Call | 330.00 | $109.55 | $116.50 | $120.55 | 0 | 317 | 48.14% | 0.77 | 0.00 | -0.07 | 1.13 | 100 | assumed standard contract | 2026-11-02T10:40:02 |
| TSLA270917P00330000 | 看跌 Put | 330.00 | $29.70 | $31.60 | $31.00 | 43 | 1603 | 47.74% | -0.24 | 0.00 | -0.09 | 1.14 | 100 | assumed standard contract | 2026-11-03T15:43:22 |
| TSLA270917C00340000 | 看涨 Call | 340.00 | $103.35 | $110.35 | $115.00 | 0 | 353 | 47.80% | 0.75 | 0.00 | -0.08 | 1.18 | 100 | assumed standard contract | 2026-11-02T11:52:53 |
| TSLA270917P00340000 | 看跌 Put | 340.00 | $33.65 | $35.05 | $34.00 | 31 | 1121 | 47.56% | -0.26 | 0.00 | -0.09 | 1.20 | 100 | assumed standard contract | 2026-11-03T15:57:36 |
| TSLA270917C00350000 | 看涨 Call | 350.00 | $98.70 | $102.80 | $100.00 | 14 | 956 | 47.34% | 0.73 | 0.00 | -0.08 | 1.23 | 100 | assumed standard contract | 2026-11-03T15:46:30 |
| TSLA270917P00350000 | 看跌 Put | 350.00 | $36.50 | $38.90 | $38.01 | 5 | 2558 | 46.90% | -0.28 | 0.00 | -0.09 | 1.25 | 100 | assumed standard contract | 2026-11-03T14:46:44 |
| TSLA270917C00360000 | 看涨 Call | 360.00 | $92.90 | $97.50 | $94.87 | 5 | 1074 | 47.16% | 0.71 | 0.00 | -0.08 | 1.28 | 100 | assumed standard contract | 2026-11-03T13:34:44 |
| TSLA270917P00360000 | 看跌 Put | 360.00 | $40.55 | $42.95 | $41.81 | 1 | 1000 | 46.64% | -0.30 | 0.00 | -0.10 | 1.29 | 100 | assumed standard contract | 2026-11-03T14:20:28 |
| TSLA270917C00370000 | 看涨 Call | 370.00 | $86.25 | $93.30 | $89.95 | 2 | 3712 | 46.91% | 0.69 | 0.00 | -0.09 | 1.32 | 100 | assumed standard contract | 2026-11-03T13:12:29 |
| TSLA270917P00370000 | 看跌 Put | 370.00 | $45.85 | $47.20 | $46.64 | 1 | 4959 | 46.74% | -0.33 | 0.00 | -0.10 | 1.33 | 100 | assumed standard contract | 2026-11-03T13:00:31 |
| TSLA270917C00380000 | 看涨 Call | 380.00 | $82.55 | $86.35 | $84.00 | 10 | 505 | 46.57% | 0.67 | 0.00 | -0.09 | 1.36 | 100 | assumed standard contract | 2026-11-03T13:03:48 |
| TSLA270917P00380000 | 看跌 Put | 380.00 | $50.50 | $51.80 | $50.80 | 41 | 621 | 46.55% | -0.35 | 0.00 | -0.10 | 1.37 | 100 | assumed standard contract | 2026-11-03T14:30:07 |
| TSLA270917C00390000 | 看涨 Call | 390.00 | $77.10 | $81.85 | $81.76 | 1 | 351 | 46.34% | 0.65 | 0.00 | -0.09 | 1.39 | 100 | assumed standard contract | 2026-11-03T11:12:17 |
| TSLA270917P00390000 | 看跌 Put | 390.00 | $55.35 | $56.55 | $55.20 | 34 | 631 | 46.29% | -0.37 | 0.00 | -0.10 | 1.40 | 100 | assumed standard contract | 2026-11-03T15:55:15 |
| TSLA270917C00400000 | 看涨 Call | 400.00 | $72.90 | $77.05 | $74.98 | 8 | 1842 | 46.28% | 0.62 | 0.00 | -0.09 | 1.42 | 100 | assumed standard contract | 2026-11-03T15:52:22 |
| TSLA270917P00400000 | 看跌 Put | 400.00 | $60.40 | $61.70 | $61.10 | 17 | 1124 | 46.12% | -0.40 | 0.00 | -0.10 | 1.42 | 100 | assumed standard contract | 2026-11-03T15:46:04 |
| TSLA270917C00410000 | 看涨 Call | 410.00 | $68.45 | $72.70 | $69.75 | 8 | 4114 | 46.15% | 0.60 | 0.00 | -0.10 | 1.44 | 100 | assumed standard contract | 2026-11-03T13:43:03 |
| TSLA270917P00410000 | 看跌 Put | 410.00 | $65.70 | $67.05 | $66.00 | 42 | 4048 | 45.93% | -0.42 | 0.00 | -0.10 | 1.44 | 100 | assumed standard contract | 2026-11-03T13:33:18 |
| TSLA270917C00420000 | 看涨 Call | 420.00 | $65.05 | $67.60 | $65.20 | 13 | 5047 | 45.98% | 0.58 | 0.00 | -0.10 | 1.46 | 100 | assumed standard contract | 2026-11-03T15:02:56 |
| TSLA270917P00420000 | 看跌 Put | 420.00 | $70.70 | $73.05 | $71.60 | 4 | 4756 | 45.70% | -0.44 | 0.00 | -0.11 | 1.45 | 100 | assumed standard contract | 2026-11-03T13:59:21 |
| TSLA270917C00430000 | 看涨 Call | 430.00 | $60.25 | $65.05 | $64.10 | 3 | 459 | 46.07% | 0.56 | 0.00 | -0.10 | 1.47 | 100 | assumed standard contract | 2026-11-03T09:40:43 |
| TSLA270917P00430000 | 看跌 Put | 430.00 | $75.95 | $78.50 | $77.50 | 39 | 467 | 45.22% | -0.47 | 0.00 | -0.11 | 1.46 | 100 | assumed standard contract | 2026-11-03T15:20:00 |
| TSLA270917C00440000 | 看涨 Call | 440.00 | $57.10 | $59.75 | $57.66 | 11 | 647 | 45.64% | 0.53 | 0.00 | -0.10 | 1.48 | 100 | assumed standard contract | 2026-11-03T15:10:13 |
| TSLA270917P00440000 | 看跌 Put | 440.00 | $79.65 | $86.90 | $83.50 | 21 | 147 | 45.07% | -0.49 | 0.00 | -0.11 | 1.46 | 100 | assumed standard contract | 2026-11-03T15:19:56 |
| TSLA270917C00450000 | 看涨 Call | 450.00 | $53.50 | $56.15 | $53.70 | 59 | 2545 | 45.52% | 0.51 | 0.00 | -0.10 | 1.49 | 100 | assumed standard contract | 2026-11-03T15:13:06 |
| TSLA270917P00450000 | 看跌 Put | 450.00 | $87.20 | $91.75 | $90.60 | 2 | 430 | 44.87% | -0.52 | 0.00 | -0.11 | 1.46 | 100 | assumed standard contract | 2026-11-03T12:17:52 |
| TSLA270917C00460000 | 看涨 Call | 460.00 | $50.00 | $52.80 | $51.84 | 14 | 1055 | 45.38% | 0.49 | 0.00 | -0.10 | 1.49 | 100 | assumed standard contract | 2026-11-03T13:32:50 |
| TSLA270917P00460000 | 看跌 Put | 460.00 | $92.50 | $98.25 | $89.00 | 0 | 55 | 44.32% | -0.54 | 0.00 | -0.11 | 1.45 | 100 | assumed standard contract | 2026-11-02T10:41:31 |
| TSLA270917C00470000 | 看涨 Call | 470.00 | $46.95 | $49.55 | $47.65 | 50 | 4415 | 45.31% | 0.47 | 0.00 | -0.10 | 1.48 | 100 | assumed standard contract | 2026-11-03T15:10:01 |
| TSLA270917P00470000 | 看跌 Put | 470.00 | $100.35 | $104.85 | $104.05 | 14 | 114 | 44.55% | -0.56 | 0.00 | -0.11 | 1.43 | 100 | assumed standard contract | 2026-11-03T12:30:51 |
| TSLA270917C00480000 | 看涨 Call | 480.00 | $43.75 | $46.60 | $44.35 | 21 | 613 | 45.18% | 0.45 | 0.00 | -0.10 | 1.47 | 100 | assumed standard contract | 2026-11-03T15:46:02 |
| TSLA270917P00480000 | 看跌 Put | 480.00 | $107.15 | $112.75 | $110.70 | 20 | 27 | 44.73% | -0.59 | 0.00 | -0.11 | 1.42 | 100 | assumed standard contract | 2026-11-03T12:28:56 |
| TSLA270917C00490000 | 看涨 Call | 490.00 | $41.05 | $43.65 | $41.42 | 1 | 546 | 45.11% | 0.43 | 0.00 | -0.10 | 1.46 | 100 | assumed standard contract | 2026-11-03T11:54:16 |
| TSLA270917P00490000 | 看跌 Put | 490.00 | $114.30 | $119.15 | $118.02 | 2 | 24 | 44.37% | -0.61 | 0.00 | -0.10 | 1.39 | 100 | assumed standard contract | 2026-11-03T12:28:11 |
| TSLA270917C00500000 | 看涨 Call | 500.00 | $38.45 | $40.90 | $39.17 | 38 | 1494 | 45.03% | 0.41 | 0.00 | -0.10 | 1.45 | 100 | assumed standard contract | 2026-11-03T12:36:39 |
| TSLA270917P00500000 | 看跌 Put | 500.00 | $120.75 | $126.40 | $121.50 | 0 | 191 | 43.90% | -0.63 | 0.00 | -0.10 | 1.36 | 100 | assumed standard contract | 2026-11-02T15:04:55 |
| TSLA270917C00510000 | 看涨 Call | 510.00 | $35.80 | $39.65 | $37.50 | 8 | 424 | 45.35% | 0.39 | 0.00 | -0.10 | 1.43 | 100 | assumed standard contract | 2026-11-03T13:57:12 |
| TSLA270917P00510000 | 看跌 Put | 510.00 | $128.30 | $135.25 | $127.92 | 0 | 78 | 44.32% | -0.65 | 0.00 | -0.10 | 1.33 | 100 | assumed standard contract | 2026-10-27T10:08:57 |
| TSLA270917C00520000 | 看涨 Call | 520.00 | $33.50 | $36.15 | $37.00 | 0 | 1147 | 44.91% | 0.38 | 0.00 | -0.10 | 1.41 | 100 | assumed standard contract | 2026-11-02T14:36:52 |
| TSLA270917P00520000 | 看跌 Put | 520.00 | $136.00 | $142.65 | $151.30 | 0 | 126 | 44.11% | -0.67 | 0.00 | -0.10 | 1.29 | 100 | assumed standard contract | 2026-10-09T14:34:54 |
| TSLA270917C00530000 | 看涨 Call | 530.00 | $30.15 | $35.10 | $36.20 | 0 | 535 | 44.86% | 0.36 | 0.00 | -0.09 | 1.39 | 100 | assumed standard contract | 2026-11-02T10:40:10 |
| TSLA270917P00530000 | 看跌 Put | 530.00 | $143.95 | $150.85 | $187.35 | 0 | 2 | 44.19% | -0.70 | 0.00 | -0.10 | 1.25 | 100 | assumed standard contract | 2026-09-01T14:43:50 |
| TSLA270917C00540000 | 看涨 Call | 540.00 | $26.80 | $34.35 | $32.10 | 4 | 245 | 44.83% | 0.34 | 0.00 | -0.09 | 1.37 | 100 | assumed standard contract | 2026-11-03T10:13:54 |
| TSLA270917P00540000 | 看跌 Put | 540.00 | $152.00 | $157.50 | $152.24 | 0 | 113 | 43.53% | -0.72 | 0.00 | -0.10 | 1.21 | 100 | assumed standard contract | 2026-10-30T11:19:07 |
| TSLA270917C00550000 | 看涨 Call | 550.00 | $27.40 | $30.00 | $28.00 | 33 | 917 | 44.84% | 0.33 | 0.00 | -0.09 | 1.34 | 100 | assumed standard contract | 2026-11-03T15:36:01 |
| TSLA270917P00550000 | 看跌 Put | 550.00 | $160.25 | $167.10 | $163.00 | 1 | 238 | 44.08% | -0.74 | 0.00 | -0.09 | 1.16 | 100 | assumed standard contract | 2026-11-03T10:44:38 |
| TSLA270917C00560000 | 看涨 Call | 560.00 | $24.30 | $29.90 | $27.15 | 5 | 228 | 44.98% | 0.31 | 0.00 | -0.09 | 1.31 | 100 | assumed standard contract | 2026-11-03T13:58:22 |
| TSLA270917P00560000 | 看跌 Put | 560.00 | $168.60 | $175.45 | $197.46 | 0 | 5 | 44.01% | -0.75 | 0.00 | -0.09 | 1.11 | 100 | assumed standard contract | 2026-10-02T09:40:37 |
| TSLA270917C00570000 | 看涨 Call | 570.00 | $23.90 | $26.65 | $25.00 | 2 | 294 | 44.86% | 0.29 | 0.00 | -0.09 | 1.29 | 100 | assumed standard contract | 2026-11-03T13:23:59 |
| TSLA270917P00570000 | 看跌 Put | 570.00 | $177.15 | $182.45 | $202.45 | 0 | 5 | 43.24% | -0.77 | 0.00 | -0.09 | 1.06 | 100 | assumed standard contract | 2026-10-08T09:49:36 |
| TSLA270917C00580000 | 看涨 Call | 580.00 | $22.35 | $25.05 | $23.45 | 2 | 515 | 44.85% | 0.28 | 0.00 | -0.08 | 1.26 | 100 | assumed standard contract | 2026-11-03T12:42:29 |
| TSLA270917P00580000 | 看跌 Put | 580.00 | $185.80 | $192.60 | $185.83 | 0 | 32 | 43.94% | -0.79 | 0.00 | -0.09 | 1.00 | 100 | assumed standard contract | 2026-10-28T13:05:56 |
| TSLA270917C00590000 | 看涨 Call | 590.00 | $20.90 | $23.45 | $22.45 | 4 | 261 | 44.81% | 0.27 | 0.00 | -0.08 | 1.23 | 100 | assumed standard contract | 2026-11-03T13:58:29 |
| TSLA270917P00590000 | 看跌 Put | 590.00 | $194.60 | $201.35 | $217.91 | 0 | 17 | 43.89% | -0.81 | 0.00 | -0.09 | 0.95 | 100 | assumed standard contract | 2026-10-13T11:45:53 |
| TSLA270917C00600000 | 看涨 Call | 600.00 | $18.95 | $22.05 | $20.30 | 35 | 1860 | 44.56% | 0.25 | 0.00 | -0.08 | 1.20 | 100 | assumed standard contract | 2026-11-03T15:41:27 |
| TSLA270917P00600000 | 看跌 Put | 600.00 | $203.50 | $210.25 | $203.13 | 0 | 46 | 43.85% | -0.83 | 0.00 | -0.08 | 0.90 | 100 | assumed standard contract | 2026-10-28T13:05:08 |
| TSLA270917C00610000 | 看涨 Call | 610.00 | $18.25 | $20.85 | $19.25 | 7 | 354 | 44.85% | 0.24 | 0.00 | -0.08 | 1.16 | 100 | assumed standard contract | 2026-11-03T15:49:43 |
| TSLA270917P00610000 | 看跌 Put | 610.00 | $212.50 | $219.25 | $208.30 | 0 | 4 | 43.79% | -0.84 | 0.00 | -0.08 | 0.83 | 100 | assumed standard contract | 2026-10-29T12:19:16 |
| TSLA270917C00620000 | 看涨 Call | 620.00 | $15.75 | $21.95 | $20.90 | 0 | 334 | 45.31% | 0.23 | 0.00 | -0.08 | 1.13 | 100 | assumed standard contract | 2026-11-02T11:55:57 |
| TSLA270917P00620000 | 看跌 Put | 620.00 | $221.65 | $228.35 | $227.44 | 0 | 5 | 43.74% | -0.86 | 0.00 | -0.08 | 0.77 | 100 | assumed standard contract | 2026-10-26T10:26:17 |
| TSLA270917C00630000 | 看涨 Call | 630.00 | $13.75 | $20.65 | $19.09 | 0 | 371 | 44.86% | 0.22 | 0.00 | -0.07 | 1.10 | 100 | assumed standard contract | 2026-11-02T10:31:17 |
| TSLA270917P00630000 | 看跌 Put | 630.00 | $230.90 | $237.55 | $230.33 | 0 | 1 | 43.64% | -0.87 | 0.00 | -0.08 | 0.70 | 100 | assumed standard contract | 2026-10-28T13:05:08 |
| TSLA270917C00640000 | 看涨 Call | 640.00 | $12.85 | $18.90 | $18.57 | 0 | 371 | 44.62% | 0.21 | 0.00 | -0.07 | 1.07 | 100 | assumed standard contract | 2026-11-02T11:32:21 |
| TSLA270917P00640000 | 看跌 Put | 640.00 | $240.20 | $246.85 | $248.90 | 0 | 5 | 43.51% | -0.89 | 0.00 | -0.07 | 0.63 | 100 | assumed standard contract | 2026-05-18T13:18:30 |
| TSLA270917C00650000 | 看涨 Call | 650.00 | $14.10 | $17.90 | $15.20 | 3 | 368 | 45.70% | 0.20 | 0.00 | -0.07 | 1.04 | 100 | assumed standard contract | 2026-11-03T13:03:22 |
| TSLA270917P00650000 | 看跌 Put | 650.00 | $249.65 | $256.30 | $247.70 | 0 | 10 | 43.43% | -0.90 | 0.00 | -0.07 | 0.59 | 100 | assumed standard contract | 2026-10-29T15:36:09 |
| TSLA270917C00660000 | 看涨 Call | 660.00 | $11.20 | $17.40 | $15.15 | 0 | 513 | 44.98% | 0.19 | 0.00 | -0.07 | 1.01 | 100 | assumed standard contract | 2026-11-02T15:32:34 |
| TSLA270917P00660000 | 看跌 Put | 660.00 | $259.15 | $265.80 | $294.87 | 0 | 1 | 43.24% | -0.92 | 0.00 | -0.07 | 0.51 | 100 | assumed standard contract | 2026-08-31T14:17:15 |
| TSLA270917C00670000 | 看涨 Call | 670.00 | $12.20 | $15.45 | $15.90 | 0 | 228 | 45.40% | 0.18 | 0.00 | -0.07 | 0.98 | 100 | assumed standard contract | 2026-11-02T11:14:49 |
| TSLA270917P00670000 | 看跌 Put | 670.00 | $268.75 | $275.35 | $283.66 | 0 | 0 | 42.89% | -0.93 | 0.00 | -0.07 | 0.44 | 100 | assumed standard contract | 2026-10-21T15:28:33 |
| TSLA270917C00680000 | 看涨 Call | 680.00 | $9.80 | $14.60 | $12.55 | 2 | 297 | 44.57% | 0.17 | 0.00 | -0.06 | 0.95 | 100 | assumed standard contract | 2026-11-03T12:37:01 |
| TSLA270917P00680000 | 看跌 Put | 680.00 | $278.40 | $285.00 | $278.22 | 0 | 1 | 0.00% | -0.94 | 0.00 | -0.07 | 0.39 | 100 | assumed standard contract | 2026-10-27T10:08:48 |
| TSLA270917C00690000 | 看涨 Call | 690.00 | $9.20 | $14.65 | $13.00 | 0 | 131 | 45.12% | 0.16 | 0.00 | -0.06 | 0.92 | 100 | assumed standard contract | 2026-11-02T14:58:17 |
| TSLA270917P00690000 | 看跌 Put | 690.00 | $288.10 | $294.70 | $380.85 | 0 | 0 | 0.00% | -0.95 | 0.00 | -0.06 | 0.31 | 100 | assumed standard contract | 2026-07-24T14:54:29 |
| TSLA270917C00700000 | 看涨 Call | 700.00 | $10.20 | $12.30 | $11.05 | 2 | 801 | 45.19% | 0.15 | 0.00 | -0.06 | 0.89 | 100 | assumed standard contract | 2026-11-03T11:52:09 |
| TSLA270917P00700000 | 看跌 Put | 700.00 | $297.90 | $304.50 | $294.03 | 0 | 0 | 0.00% | -0.96 | 0.00 | -0.05 | 0.28 | 100 | assumed standard contract | 2026-10-29T12:19:16 |
| TSLA270917C00710000 | 看涨 Call | 710.00 | $9.30 | $13.15 | $11.60 | 0 | 125 | 45.96% | 0.15 | 0.00 | -0.06 | 0.86 | 100 | assumed standard contract | 2026-11-02T14:58:17 |
| TSLA270917P00710000 | 看跌 Put | 710.00 | $307.75 | $314.35 | $308.02 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.05 | 0.17 | 100 | assumed standard contract | 2026-10-27T10:08:48 |
| TSLA270917C00720000 | 看涨 Call | 720.00 | $8.75 | $12.50 | $9.90 | 1 | 281 | 46.05% | 0.14 | 0.00 | -0.06 | 0.83 | 100 | assumed standard contract | 2026-11-03T12:12:37 |
| TSLA270917P00720000 | 看跌 Put | 720.00 | $318.00 | $324.25 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270917C00730000 | 看涨 Call | 730.00 | $8.95 | $11.80 | $10.25 | 0 | 168 | 46.52% | 0.13 | 0.00 | -0.06 | 0.81 | 100 | assumed standard contract | 2026-11-02T14:58:17 |
| TSLA270917P00730000 | 看跌 Put | 730.00 | $327.65 | $334.20 | $328.13 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-28T13:05:31 |
| TSLA270917C00740000 | 看涨 Call | 740.00 | $6.50 | $11.35 | $10.10 | 0 | 212 | 45.45% | 0.13 | 0.00 | -0.05 | 0.78 | 100 | assumed standard contract | 2026-11-02T11:55:57 |
| TSLA270917P00740000 | 看跌 Put | 740.00 | $337.65 | $344.20 | $431.62 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-07-24T14:47:33 |
| TSLA270917C00750000 | 看涨 Call | 750.00 | $6.25 | $10.60 | $9.90 | 0 | 373 | 45.50% | 0.12 | 0.00 | -0.05 | 0.76 | 100 | assumed standard contract | 2026-11-02T10:56:18 |
| TSLA270917P00750000 | 看跌 Put | 750.00 | $348.00 | $356.35 | $374.00 | 0 | 0 | 50.43% | -0.99 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-09-22T09:49:07 |
| TSLA270917C00760000 | 看涨 Call | 760.00 | $5.60 | $10.30 | $7.65 | 0 | 183 | 45.55% | 0.12 | 0.00 | -0.05 | 0.73 | 100 | assumed standard contract | 2026-10-29T13:09:54 |
| TSLA270917P00760000 | 看跌 Put | 760.00 | $357.65 | $365.05 | $357.79 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-28T13:05:08 |
| TSLA270917C00770000 | 看涨 Call | 770.00 | $5.25 | $9.80 | $7.65 | 0 | 356 | 45.64% | 0.11 | 0.00 | -0.05 | 0.71 | 100 | assumed standard contract | 2026-10-27T11:23:43 |
| TSLA270917P00770000 | 看跌 Put | 770.00 | $367.65 | $375.00 | $379.28 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-06-08T09:33:49 |
| TSLA270917C00780000 | 看涨 Call | 780.00 | $4.85 | $9.35 | $6.77 | 0 | 678 | 45.68% | 0.11 | 0.00 | -0.05 | 0.69 | 100 | assumed standard contract | 2026-10-29T13:09:54 |
| TSLA270917P00780000 | 看跌 Put | 780.00 | $377.65 | $384.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270917C00790000 | 看涨 Call | 790.00 | $4.55 | $8.85 | $7.20 | 0 | 554 | 45.72% | 0.10 | 0.00 | -0.05 | 0.66 | 100 | assumed standard contract | 2026-10-27T15:30:34 |
| TSLA270917P00790000 | 看跌 Put | 790.00 | $387.65 | $394.20 | $395.52 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-05-19T12:00:17 |
| TSLA270917C00800000 | 看涨 Call | 800.00 | $5.70 | $6.60 | $6.31 | 1 | 990 | 45.48% | 0.10 | 0.00 | -0.04 | 0.64 | 100 | assumed standard contract | 2026-11-03T12:44:38 |
| TSLA270917P00800000 | 看跌 Put | 800.00 | $397.65 | $404.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270917C00810000 | 看涨 Call | 810.00 | $3.95 | $7.50 | $5.55 | 0 | 153 | 45.39% | 0.09 | 0.00 | -0.04 | 0.62 | 100 | assumed standard contract | 2026-10-27T12:36:45 |
| TSLA270917P00810000 | 看跌 Put | 810.00 | $407.65 | $414.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270917C00820000 | 看涨 Call | 820.00 | $3.65 | $6.95 | $6.30 | 0 | 133 | 45.25% | 0.09 | 0.00 | -0.04 | 0.60 | 100 | assumed standard contract | 2026-11-02T13:32:06 |
| TSLA270917P00820000 | 看跌 Put | 820.00 | $417.65 | $424.20 | $411.33 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-05-20T11:25:46 |
| TSLA270917C00830000 | 看涨 Call | 830.00 | $4.70 | $5.90 | $6.06 | 5 | 208 | 45.83% | 0.08 | 0.00 | -0.04 | 0.58 | 100 | assumed standard contract | 2026-11-03T09:31:17 |
| TSLA270917P00830000 | 看跌 Put | 830.00 | $427.65 | $434.20 | $411.36 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-05-21T09:31:45 |
| TSLA270917C00840000 | 看涨 Call | 840.00 | $3.15 | $5.75 | $5.10 | 1 | 98 | 44.80% | 0.08 | 0.00 | -0.04 | 0.56 | 100 | assumed standard contract | 2026-11-03T15:22:55 |
| TSLA270917P00840000 | 看跌 Put | 840.00 | $437.65 | $444.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270917C00850000 | 看涨 Call | 850.00 | $4.50 | $6.95 | $5.60 | 0 | 346 | 47.70% | 0.08 | 0.00 | -0.04 | 0.55 | 100 | assumed standard contract | 2026-11-02T12:46:54 |
| TSLA270917P00850000 | 看跌 Put | 850.00 | $447.65 | $454.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270917C00860000 | 看涨 Call | 860.00 | $2.74 | $4.95 | $4.69 | 2 | 197 | 44.61% | 0.07 | 0.00 | -0.04 | 0.53 | 100 | assumed standard contract | 2026-11-03T14:41:40 |
| TSLA270917P00860000 | 看跌 Put | 860.00 | $457.65 | $464.20 | $459.54 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-06-05T11:21:34 |
| TSLA270917C00870000 | 看涨 Call | 870.00 | $3.05 | $5.75 | $4.30 | 0 | 106 | 46.31% | 0.07 | 0.00 | -0.04 | 0.51 | 100 | assumed standard contract | 2026-10-30T10:45:27 |
| TSLA270917P00870000 | 看跌 Put | 870.00 | $467.65 | $474.20 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270917C00880000 | 看涨 Call | 880.00 | $2.92 | $4.65 | $4.20 | 5 | 691 | 45.53% | 0.07 | 0.00 | -0.03 | 0.50 | 100 | assumed standard contract | 2026-11-03T15:20:59 |
| TSLA270917P00880000 | 看跌 Put | 880.00 | $477.65 | $484.20 | $510.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-10-14T09:37:33 |