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 $364.27 · 日涨跌 -0.53% · 年初至今 -16.85%
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 | $267.65 | $274.75 | $269.83 | 60 | 321 | 68.74% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-09-18T14:56:52 |
| TSLA270917P00100000 | 看跌 Put | 100.00 | $0.85 | $1.05 | $0.90 | 62 | 1686 | 66.69% | -0.01 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:37:43 |
| TSLA270917C00105000 | 看涨 Call | 105.00 | $262.80 | $270.15 | $0.00 | 0 | 0 | 66.66% | 0.99 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 未提供 |
| TSLA270917P00105000 | 看跌 Put | 105.00 | $0.87 | $1.15 | $1.07 | 0 | 204 | 64.98% | -0.01 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-16T15:07:12 |
| TSLA270917C00110000 | 看涨 Call | 110.00 | $258.15 | $265.45 | $231.75 | 0 | 2 | 65.11% | 0.99 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-08-11T11:03:37 |
| TSLA270917P00110000 | 看跌 Put | 110.00 | $0.98 | $1.26 | $1.12 | 1 | 203 | 63.76% | -0.01 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-18T12:47:07 |
| TSLA270917C00115000 | 看涨 Call | 115.00 | $253.50 | $260.85 | $305.15 | 0 | 63 | 63.98% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-05-18T13:12:35 |
| TSLA270917P00115000 | 看跌 Put | 115.00 | $1.09 | $1.38 | $2.05 | 0 | 4 | 62.63% | -0.01 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-07-20T11:28:57 |
| TSLA270917C00120000 | 看涨 Call | 120.00 | $248.90 | $256.20 | $243.38 | 0 | 81 | 62.84% | 0.99 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-09-01T15:10:26 |
| TSLA270917P00120000 | 看跌 Put | 120.00 | $1.22 | $1.51 | $1.45 | 0 | 219 | 61.56% | -0.01 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-15T13:58:42 |
| TSLA270917C00125000 | 看涨 Call | 125.00 | $244.25 | $251.60 | $238.71 | 0 | 11 | 61.68% | 0.99 | 0.00 | 0.00 | 0.14 | 100 | assumed standard contract | 2026-09-01T15:10:48 |
| TSLA270917P00125000 | 看跌 Put | 125.00 | $1.36 | $1.65 | $1.49 | 1 | 548 | 60.54% | -0.02 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-18T10:09:55 |
| TSLA270917C00130000 | 看涨 Call | 130.00 | $239.65 | $246.95 | $245.16 | 0 | 13 | 60.50% | 0.99 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 2026-09-17T15:12:51 |
| TSLA270917P00130000 | 看跌 Put | 130.00 | $1.52 | $1.81 | $1.95 | 0 | 262 | 59.58% | -0.02 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-08-28T11:42:04 |
| TSLA270917C00135000 | 看涨 Call | 135.00 | $235.15 | $242.40 | $240.08 | 0 | 5 | 57.84% | 0.98 | 0.00 | 0.00 | 0.17 | 100 | assumed standard contract | 2026-09-10T13:11:49 |
| TSLA270917P00135000 | 看跌 Put | 135.00 | $1.69 | $1.98 | $2.00 | 0 | 217 | 58.70% | -0.02 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-09-01T13:11:44 |
| TSLA270917C00140000 | 看涨 Call | 140.00 | $230.75 | $237.80 | $235.35 | 0 | 26 | 59.33% | 0.98 | 0.00 | 0.00 | 0.19 | 100 | assumed standard contract | 2026-09-17T14:43:53 |
| TSLA270917P00140000 | 看跌 Put | 140.00 | $1.88 | $2.17 | $2.15 | 0 | 184 | 57.84% | -0.02 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-15T13:58:42 |
| TSLA270917C00145000 | 看涨 Call | 145.00 | $226.50 | $233.25 | $233.40 | 0 | 4 | 59.13% | 0.98 | 0.00 | 0.00 | 0.20 | 100 | assumed standard contract | 2026-09-09T12:18:12 |
| TSLA270917P00145000 | 看跌 Put | 145.00 | $2.08 | $2.38 | $2.39 | 0 | 203 | 57.06% | -0.02 | 0.00 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-09-16T09:30:32 |
| TSLA270917C00150000 | 看涨 Call | 150.00 | $222.00 | $228.75 | $223.92 | 1 | 207 | 58.38% | 0.98 | 0.00 | 0.00 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:37:15 |
| TSLA270917P00150000 | 看跌 Put | 150.00 | $2.31 | $2.62 | $2.49 | 3 | 941 | 56.33% | -0.03 | 0.00 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-09-18T11:40:55 |
| TSLA270917C00155000 | 看涨 Call | 155.00 | $217.45 | $224.25 | $224.45 | 0 | 23 | 57.48% | 0.97 | 0.00 | 0.00 | 0.24 | 100 | assumed standard contract | 2026-09-09T13:10:57 |
| TSLA270917P00155000 | 看跌 Put | 155.00 | $2.56 | $2.88 | $2.86 | 0 | 71 | 55.65% | -0.03 | 0.00 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-09-04T09:30:34 |
| TSLA270917C00160000 | 看涨 Call | 160.00 | $213.00 | $219.75 | $185.13 | 0 | 6 | 56.73% | 0.97 | 0.00 | -0.00 | 0.26 | 100 | assumed standard contract | 2026-08-10T10:29:19 |
| TSLA270917P00160000 | 看跌 Put | 160.00 | $2.84 | $3.90 | $3.24 | 0 | 246 | 55.06% | -0.03 | 0.00 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-09-16T09:30:32 |
| TSLA270917C00165000 | 看涨 Call | 165.00 | $208.55 | $215.30 | $173.20 | 0 | 9 | 56.03% | 0.97 | 0.00 | -0.00 | 0.28 | 100 | assumed standard contract | 2026-08-04T09:30:03 |
| TSLA270917P00165000 | 看跌 Put | 165.00 | $3.10 | $3.50 | $3.48 | 0 | 167 | 54.38% | -0.03 | 0.00 | -0.02 | 0.28 | 100 | assumed standard contract | 2026-09-16T11:34:48 |
| TSLA270917C00170000 | 看涨 Call | 170.00 | $204.10 | $210.90 | $210.77 | 0 | 22 | 55.36% | 0.96 | 0.00 | -0.00 | 0.30 | 100 | assumed standard contract | 2026-08-31T14:06:35 |
| TSLA270917P00170000 | 看跌 Put | 170.00 | $2.79 | $4.60 | $3.92 | 0 | 352 | 53.88% | -0.04 | 0.00 | -0.02 | 0.31 | 100 | assumed standard contract | 2026-09-14T10:09:34 |
| TSLA270917C00175000 | 看涨 Call | 175.00 | $199.65 | $206.50 | $218.95 | 0 | 25 | 54.65% | 0.96 | 0.00 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-09-03T14:52:51 |
| TSLA270917P00175000 | 看跌 Put | 175.00 | $3.80 | $4.20 | $4.20 | 0 | 325 | 53.29% | -0.04 | 0.00 | -0.02 | 0.33 | 100 | assumed standard contract | 2026-09-11T15:07:17 |
| TSLA270917C00180000 | 看涨 Call | 180.00 | $195.35 | $202.15 | $161.67 | 0 | 15 | 54.18% | 0.96 | 0.00 | -0.01 | 0.35 | 100 | assumed standard contract | 2026-07-23T13:04:08 |
| TSLA270917P00180000 | 看跌 Put | 180.00 | $3.45 | $5.35 | $4.65 | 0 | 231 | 52.79% | -0.05 | 0.00 | -0.03 | 0.35 | 100 | assumed standard contract | 2026-09-15T10:51:40 |
| TSLA270917C00185000 | 看涨 Call | 185.00 | $191.00 | $197.80 | $184.92 | 0 | 5 | 53.57% | 0.95 | 0.00 | -0.01 | 0.37 | 100 | assumed standard contract | 2026-09-01T15:04:56 |
| TSLA270917P00185000 | 看跌 Put | 185.00 | $4.65 | $5.90 | $4.84 | 0 | 335 | 52.36% | -0.05 | 0.00 | -0.03 | 0.38 | 100 | assumed standard contract | 2026-09-17T10:51:41 |
| TSLA270917C00190000 | 看涨 Call | 190.00 | $186.75 | $193.50 | $191.98 | 0 | 18 | 53.11% | 0.95 | 0.00 | -0.01 | 0.40 | 100 | assumed standard contract | 2026-09-08T15:06:06 |
| TSLA270917P00190000 | 看跌 Put | 190.00 | $5.10 | $5.50 | $5.36 | 0 | 969 | 51.87% | -0.05 | 0.00 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-09-17T10:10:43 |
| TSLA270917C00195000 | 看涨 Call | 195.00 | $182.50 | $189.25 | $203.80 | 0 | 34 | 52.64% | 0.94 | 0.00 | -0.01 | 0.43 | 100 | assumed standard contract | 2026-09-03T11:48:39 |
| TSLA270917P00195000 | 看跌 Put | 195.00 | $5.60 | $6.05 | $6.25 | 0 | 163 | 51.47% | -0.06 | 0.00 | -0.03 | 0.43 | 100 | assumed standard contract | 2026-09-15T10:51:01 |
| TSLA270917C00200000 | 看涨 Call | 200.00 | $178.75 | $184.45 | $179.00 | 2 | 382 | 52.06% | 0.94 | 0.00 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-09-18T13:36:54 |
| TSLA270917P00200000 | 看跌 Put | 200.00 | $6.15 | $6.60 | $6.45 | 8 | 1107 | 51.07% | -0.06 | 0.00 | -0.03 | 0.46 | 100 | assumed standard contract | 2026-09-18T15:44:27 |
| TSLA270917C00210000 | 看涨 Call | 210.00 | $171.00 | $175.70 | $161.69 | 0 | 66 | 51.35% | 0.93 | 0.00 | -0.02 | 0.52 | 100 | assumed standard contract | 2026-09-04T13:21:14 |
| TSLA270917P00210000 | 看跌 Put | 210.00 | $7.40 | $7.85 | $7.63 | 1 | 444 | 50.41% | -0.08 | 0.00 | -0.04 | 0.52 | 100 | assumed standard contract | 2026-09-18T10:09:55 |
| TSLA270917C00220000 | 看涨 Call | 220.00 | $162.85 | $166.70 | $164.24 | 2 | 72 | 49.84% | 0.92 | 0.00 | -0.03 | 0.58 | 100 | assumed standard contract | 2026-09-18T13:58:11 |
| TSLA270917P00220000 | 看跌 Put | 220.00 | $8.80 | $9.30 | $9.18 | 19 | 189 | 49.76% | -0.09 | 0.00 | -0.04 | 0.59 | 100 | assumed standard contract | 2026-09-18T15:40:14 |
| TSLA270917C00230000 | 看涨 Call | 230.00 | $154.95 | $159.65 | $154.00 | 1 | 89 | 49.98% | 0.90 | 0.00 | -0.03 | 0.64 | 100 | assumed standard contract | 2026-09-18T10:12:49 |
| TSLA270917P00230000 | 看跌 Put | 230.00 | $10.45 | $11.00 | $10.90 | 9 | 383 | 49.26% | -0.10 | 0.00 | -0.04 | 0.65 | 100 | assumed standard contract | 2026-09-18T15:40:04 |
| TSLA270917C00240000 | 看涨 Call | 240.00 | $148.15 | $151.10 | $147.60 | 4 | 49 | 49.46% | 0.89 | 0.00 | -0.03 | 0.71 | 100 | assumed standard contract | 2026-09-18T14:17:30 |
| TSLA270917P00240000 | 看跌 Put | 240.00 | $12.30 | $12.85 | $12.82 | 3 | 725 | 48.77% | -0.12 | 0.00 | -0.05 | 0.72 | 100 | assumed standard contract | 2026-09-18T15:39:39 |
| TSLA270917C00250000 | 看涨 Call | 250.00 | $139.95 | $144.40 | $140.94 | 4 | 154 | 49.01% | 0.87 | 0.00 | -0.04 | 0.78 | 100 | assumed standard contract | 2026-09-18T14:56:11 |
| TSLA270917P00250000 | 看跌 Put | 250.00 | $14.40 | $15.00 | $15.00 | 11 | 384 | 48.38% | -0.13 | 0.00 | -0.05 | 0.79 | 100 | assumed standard contract | 2026-09-18T15:39:38 |
| TSLA270917C00260000 | 看涨 Call | 260.00 | $132.85 | $137.05 | $129.85 | 0 | 101 | 48.59% | 0.86 | 0.00 | -0.04 | 0.84 | 100 | assumed standard contract | 2026-09-16T15:57:12 |
| TSLA270917P00260000 | 看跌 Put | 260.00 | $16.75 | $17.40 | $17.30 | 1 | 443 | 48.00% | -0.15 | 0.00 | -0.06 | 0.86 | 100 | assumed standard contract | 2026-09-18T13:48:56 |
| TSLA270917C00270000 | 看涨 Call | 270.00 | $125.85 | $130.10 | $122.50 | 0 | 93 | 48.23% | 0.84 | 0.00 | -0.05 | 0.91 | 100 | assumed standard contract | 2026-09-14T10:19:21 |
| TSLA270917P00270000 | 看跌 Put | 270.00 | $19.35 | $20.05 | $19.95 | 0 | 893 | 47.68% | -0.17 | 0.00 | -0.06 | 0.93 | 100 | assumed standard contract | 2026-09-17T11:25:46 |
| TSLA270917C00280000 | 看涨 Call | 280.00 | $120.00 | $122.70 | $119.61 | 3 | 101 | 48.01% | 0.82 | 0.00 | -0.05 | 0.97 | 100 | assumed standard contract | 2026-09-18T13:16:27 |
| TSLA270917P00280000 | 看跌 Put | 280.00 | $22.25 | $22.95 | $22.88 | 8 | 971 | 47.41% | -0.19 | 0.00 | -0.06 | 0.99 | 100 | assumed standard contract | 2026-09-18T15:45:42 |
| TSLA270917C00290000 | 看涨 Call | 290.00 | $112.65 | $117.05 | $116.60 | 0 | 125 | 47.69% | 0.80 | 0.00 | -0.06 | 1.03 | 100 | assumed standard contract | 2026-09-17T09:47:48 |
| TSLA270917P00290000 | 看跌 Put | 290.00 | $25.40 | $26.15 | $26.05 | 5 | 732 | 47.17% | -0.21 | 0.00 | -0.07 | 1.05 | 100 | assumed standard contract | 2026-09-18T15:36:05 |
| TSLA270917C00300000 | 看涨 Call | 300.00 | $107.35 | $110.10 | $107.06 | 15 | 721 | 47.51% | 0.78 | 0.00 | -0.06 | 1.09 | 100 | assumed standard contract | 2026-09-18T13:08:46 |
| TSLA270917P00300000 | 看跌 Put | 300.00 | $28.85 | $29.65 | $29.69 | 21 | 3492 | 46.98% | -0.23 | 0.00 | -0.07 | 1.11 | 100 | assumed standard contract | 2026-09-18T13:43:27 |
| TSLA270917C00310000 | 看涨 Call | 310.00 | $101.45 | $104.25 | $102.20 | 6 | 251 | 47.34% | 0.76 | 0.00 | -0.07 | 1.15 | 100 | assumed standard contract | 2026-09-18T15:00:00 |
| TSLA270917P00310000 | 看跌 Put | 310.00 | $32.55 | $33.40 | $33.55 | 9 | 533 | 46.79% | -0.26 | 0.00 | -0.08 | 1.17 | 100 | assumed standard contract | 2026-09-18T13:25:23 |
| TSLA270917C00320000 | 看涨 Call | 320.00 | $96.00 | $98.75 | $96.50 | 3 | 386 | 47.32% | 0.74 | 0.00 | -0.07 | 1.20 | 100 | assumed standard contract | 2026-09-18T11:32:20 |
| TSLA270917P00320000 | 看跌 Put | 320.00 | $36.90 | $37.60 | $36.85 | 13 | 436 | 46.85% | -0.28 | 0.00 | -0.08 | 1.22 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLA270917C00330000 | 看涨 Call | 330.00 | $89.55 | $93.05 | $90.35 | 15 | 391 | 46.61% | 0.71 | 0.00 | -0.07 | 1.25 | 100 | assumed standard contract | 2026-09-18T12:28:31 |
| TSLA270917P00330000 | 看跌 Put | 330.00 | $40.85 | $41.80 | $42.30 | 14 | 838 | 46.52% | -0.30 | 0.00 | -0.08 | 1.26 | 100 | assumed standard contract | 2026-09-18T11:35:07 |
| TSLA270917C00340000 | 看涨 Call | 340.00 | $84.35 | $88.95 | $89.23 | 1 | 399 | 46.87% | 0.69 | 0.00 | -0.08 | 1.29 | 100 | assumed standard contract | 2026-09-18T11:02:05 |
| TSLA270917P00340000 | 看跌 Put | 340.00 | $45.45 | $47.20 | $46.73 | 113 | 798 | 46.43% | -0.33 | 0.00 | -0.09 | 1.30 | 100 | assumed standard contract | 2026-09-18T12:21:16 |
| TSLA270917C00350000 | 看涨 Call | 350.00 | $81.10 | $82.45 | $81.66 | 12 | 1014 | 46.76% | 0.67 | 0.00 | -0.08 | 1.33 | 100 | assumed standard contract | 2026-09-18T15:56:51 |
| TSLA270917P00350000 | 看跌 Put | 350.00 | $50.30 | $51.35 | $50.90 | 110 | 1509 | 46.37% | -0.35 | 0.00 | -0.09 | 1.34 | 100 | assumed standard contract | 2026-09-18T15:52:28 |
| TSLA270917C00360000 | 看涨 Call | 360.00 | $76.15 | $77.90 | $77.25 | 85 | 1090 | 46.58% | 0.65 | 0.00 | -0.08 | 1.36 | 100 | assumed standard contract | 2026-09-18T15:53:58 |
| TSLA270917P00360000 | 看跌 Put | 360.00 | $55.40 | $56.55 | $56.74 | 15 | 572 | 46.30% | -0.37 | 0.00 | -0.09 | 1.37 | 100 | assumed standard contract | 2026-09-18T13:34:03 |
| TSLA270917C00370000 | 看涨 Call | 370.00 | $71.40 | $73.80 | $72.73 | 32 | 2563 | 46.48% | 0.62 | 0.00 | -0.08 | 1.39 | 100 | assumed standard contract | 2026-09-18T15:58:04 |
| TSLA270917P00370000 | 看跌 Put | 370.00 | $60.80 | $62.00 | $62.35 | 5 | 2717 | 46.26% | -0.40 | 0.00 | -0.09 | 1.39 | 100 | assumed standard contract | 2026-09-18T11:57:11 |
| TSLA270917C00380000 | 看涨 Call | 380.00 | $68.20 | $70.30 | $68.43 | 6 | 351 | 46.46% | 0.60 | 0.00 | -0.08 | 1.41 | 100 | assumed standard contract | 2026-09-18T15:54:02 |
| TSLA270917P00380000 | 看跌 Put | 380.00 | $66.50 | $69.25 | $66.80 | 0 | 546 | 46.23% | -0.42 | 0.00 | -0.09 | 1.41 | 100 | assumed standard contract | 2026-09-17T14:58:57 |
| TSLA270917C00390000 | 看涨 Call | 390.00 | $64.25 | $64.90 | $64.11 | 17 | 375 | 46.43% | 0.58 | 0.00 | -0.09 | 1.43 | 100 | assumed standard contract | 2026-09-18T14:49:14 |
| TSLA270917P00390000 | 看跌 Put | 390.00 | $71.60 | $75.25 | $72.40 | 0 | 328 | 46.26% | -0.45 | 0.00 | -0.10 | 1.42 | 100 | assumed standard contract | 2026-09-17T14:57:48 |
| TSLA270917C00400000 | 看涨 Call | 400.00 | $59.65 | $61.25 | $60.77 | 36 | 1634 | 46.47% | 0.56 | 0.00 | -0.09 | 1.44 | 100 | assumed standard contract | 2026-09-18T14:24:01 |
| TSLA270917P00400000 | 看跌 Put | 400.00 | $78.55 | $79.95 | $79.90 | 29 | 586 | 46.27% | -0.47 | 0.00 | -0.10 | 1.42 | 100 | assumed standard contract | 2026-09-18T15:57:00 |
| TSLA270917C00410000 | 看涨 Call | 410.00 | $57.30 | $57.80 | $60.47 | 1 | 4062 | 46.51% | 0.54 | 0.00 | -0.09 | 1.45 | 100 | assumed standard contract | 2026-09-18T09:40:14 |
| TSLA270917P00410000 | 看跌 Put | 410.00 | $83.45 | $87.25 | $84.85 | 0 | 3837 | 46.27% | -0.49 | 0.00 | -0.10 | 1.43 | 100 | assumed standard contract | 2026-09-17T14:57:46 |
| TSLA270917C00420000 | 看涨 Call | 420.00 | $54.10 | $55.90 | $54.40 | 37 | 4961 | 46.55% | 0.52 | 0.00 | -0.09 | 1.45 | 100 | assumed standard contract | 2026-09-18T15:57:37 |
| TSLA270917P00420000 | 看跌 Put | 420.00 | $91.55 | $93.00 | $92.82 | 21 | 4620 | 46.28% | -0.52 | 0.00 | -0.10 | 1.42 | 100 | assumed standard contract | 2026-09-18T10:06:39 |
| TSLA270917C00430000 | 看涨 Call | 430.00 | $49.95 | $52.80 | $50.75 | 3 | 464 | 46.58% | 0.50 | 0.00 | -0.09 | 1.46 | 100 | assumed standard contract | 2026-09-18T12:39:37 |
| TSLA270917P00430000 | 看跌 Put | 430.00 | $98.35 | $100.90 | $99.95 | 30 | 265 | 46.30% | -0.54 | 0.00 | -0.10 | 1.41 | 100 | assumed standard contract | 2026-09-18T10:09:27 |
| TSLA270917C00440000 | 看涨 Call | 440.00 | $48.10 | $49.85 | $48.20 | 3 | 260 | 46.59% | 0.48 | 0.00 | -0.09 | 1.45 | 100 | assumed standard contract | 2026-09-18T12:52:21 |
| TSLA270917P00440000 | 看跌 Put | 440.00 | $105.40 | $108.65 | $105.56 | 0 | 76 | 46.35% | -0.56 | 0.00 | -0.10 | 1.40 | 100 | assumed standard contract | 2026-09-08T12:40:46 |
| TSLA270917C00450000 | 看涨 Call | 450.00 | $44.60 | $47.25 | $45.75 | 23 | 963 | 46.71% | 0.46 | 0.00 | -0.09 | 1.45 | 100 | assumed standard contract | 2026-09-18T14:58:08 |
| TSLA270917P00450000 | 看跌 Put | 450.00 | $112.60 | $115.10 | $112.85 | 0 | 434 | 46.38% | -0.58 | 0.00 | -0.10 | 1.38 | 100 | assumed standard contract | 2026-09-17T14:41:04 |
| TSLA270917C00460000 | 看涨 Call | 460.00 | $42.90 | $44.65 | $42.70 | 26 | 265 | 46.72% | 0.44 | 0.00 | -0.09 | 1.44 | 100 | assumed standard contract | 2026-09-18T13:08:04 |
| TSLA270917P00460000 | 看跌 Put | 460.00 | $120.00 | $124.80 | $130.80 | 0 | 17 | 46.42% | -0.61 | 0.00 | -0.10 | 1.36 | 100 | assumed standard contract | 2026-08-31T09:31:46 |
| TSLA270917C00470000 | 看涨 Call | 470.00 | $40.65 | $42.30 | $40.15 | 4 | 227 | 46.86% | 0.42 | 0.00 | -0.09 | 1.43 | 100 | assumed standard contract | 2026-09-18T15:37:43 |
| TSLA270917P00470000 | 看跌 Put | 470.00 | $127.55 | $131.35 | $125.80 | 1 | 88 | 46.62% | -0.63 | 0.00 | -0.10 | 1.34 | 100 | assumed standard contract | 2026-09-18T09:49:18 |
| TSLA270917C00480000 | 看涨 Call | 480.00 | $37.40 | $38.90 | $38.05 | 18 | 326 | 46.94% | 0.41 | 0.00 | -0.09 | 1.42 | 100 | assumed standard contract | 2026-09-18T15:45:35 |
| TSLA270917P00480000 | 看跌 Put | 480.00 | $135.30 | $137.15 | $128.40 | 0 | 26 | 46.53% | -0.65 | 0.00 | -0.10 | 1.31 | 100 | assumed standard contract | 2026-09-03T14:06:13 |
| TSLA270917C00490000 | 看涨 Call | 490.00 | $35.35 | $37.95 | $38.00 | 0 | 154 | 47.01% | 0.39 | 0.00 | -0.09 | 1.40 | 100 | assumed standard contract | 2026-09-17T14:58:05 |
| TSLA270917P00490000 | 看跌 Put | 490.00 | $141.45 | $146.15 | $148.70 | 0 | 21 | 46.33% | -0.67 | 0.00 | -0.10 | 1.27 | 100 | assumed standard contract | 2026-09-15T10:14:12 |
| TSLA270917C00500000 | 看涨 Call | 500.00 | $34.40 | $34.85 | $34.43 | 22 | 1070 | 47.11% | 0.38 | 0.00 | -0.09 | 1.38 | 100 | assumed standard contract | 2026-09-18T13:49:17 |
| TSLA270917P00500000 | 看跌 Put | 500.00 | $150.30 | $154.45 | $156.86 | 0 | 189 | 46.78% | -0.68 | 0.00 | -0.10 | 1.24 | 100 | assumed standard contract | 2026-09-15T10:14:12 |
| TSLA270917C00510000 | 看涨 Call | 510.00 | $31.50 | $33.00 | $32.45 | 2 | 190 | 47.19% | 0.36 | 0.00 | -0.09 | 1.36 | 100 | assumed standard contract | 2026-09-18T12:42:33 |
| TSLA270917P00510000 | 看跌 Put | 510.00 | $157.75 | $162.70 | $195.86 | 0 | 55 | 46.54% | -0.70 | 0.00 | -0.10 | 1.20 | 100 | assumed standard contract | 2026-08-05T10:26:29 |
| TSLA270917C00520000 | 看涨 Call | 520.00 | $29.80 | $32.75 | $30.60 | 7 | 463 | 47.29% | 0.35 | 0.00 | -0.08 | 1.34 | 100 | assumed standard contract | 2026-09-18T11:34:48 |
| TSLA270917P00520000 | 看跌 Put | 520.00 | $165.45 | $171.80 | $180.55 | 0 | 116 | 46.64% | -0.72 | 0.00 | -0.09 | 1.17 | 100 | assumed standard contract | 2026-08-31T09:34:36 |
| TSLA270917C00530000 | 看涨 Call | 530.00 | $29.20 | $29.65 | $29.00 | 6 | 222 | 47.39% | 0.33 | 0.00 | -0.08 | 1.32 | 100 | assumed standard contract | 2026-09-18T11:34:49 |
| TSLA270917P00530000 | 看跌 Put | 530.00 | $173.95 | $180.30 | $187.35 | 0 | 2 | 46.71% | -0.74 | 0.00 | -0.09 | 1.12 | 100 | assumed standard contract | 2026-09-01T14:43:50 |
| TSLA270917C00540000 | 看涨 Call | 540.00 | $27.55 | $28.10 | $27.50 | 1 | 103 | 47.42% | 0.32 | 0.00 | -0.08 | 1.30 | 100 | assumed standard contract | 2026-09-18T11:34:49 |
| TSLA270917P00540000 | 看跌 Put | 540.00 | $182.55 | $188.35 | $189.40 | 0 | 112 | 46.50% | -0.76 | 0.00 | -0.09 | 1.08 | 100 | assumed standard contract | 2026-09-14T11:32:31 |
| TSLA270917C00550000 | 看涨 Call | 550.00 | $26.15 | $26.65 | $26.50 | 16 | 574 | 47.55% | 0.30 | 0.00 | -0.08 | 1.28 | 100 | assumed standard contract | 2026-09-18T15:51:30 |
| TSLA270917P00550000 | 看跌 Put | 550.00 | $191.30 | $197.70 | $190.14 | 0 | 229 | 46.88% | -0.77 | 0.00 | -0.09 | 1.03 | 100 | assumed standard contract | 2026-09-17T09:34:00 |
| TSLA270917C00560000 | 看涨 Call | 560.00 | $24.80 | $25.30 | $24.92 | 5 | 180 | 47.65% | 0.29 | 0.00 | -0.08 | 1.25 | 100 | assumed standard contract | 2026-09-18T12:05:54 |
| TSLA270917P00560000 | 看跌 Put | 560.00 | $200.15 | $206.50 | $214.39 | 0 | 4 | 46.94% | -0.79 | 0.00 | -0.09 | 0.99 | 100 | assumed standard contract | 2026-09-04T11:51:36 |
| TSLA270917C00570000 | 看涨 Call | 570.00 | $23.50 | $24.05 | $24.89 | 0 | 184 | 47.73% | 0.28 | 0.00 | -0.08 | 1.23 | 100 | assumed standard contract | 2026-09-17T14:23:20 |
| TSLA270917P00570000 | 看跌 Put | 570.00 | $209.10 | $214.55 | $201.35 | 0 | 4 | 46.53% | -0.80 | 0.00 | -0.09 | 0.95 | 100 | assumed standard contract | 2026-09-03T12:09:13 |
| TSLA270917C00580000 | 看涨 Call | 580.00 | $21.55 | $24.35 | $20.94 | 0 | 160 | 47.90% | 0.27 | 0.00 | -0.08 | 1.21 | 100 | assumed standard contract | 2026-09-15T15:47:39 |
| TSLA270917P00580000 | 看跌 Put | 580.00 | $218.20 | $224.40 | $222.61 | 0 | 30 | 47.09% | -0.82 | 0.00 | -0.09 | 0.89 | 100 | assumed standard contract | 2026-09-10T10:20:04 |
| TSLA270917C00590000 | 看涨 Call | 590.00 | $20.35 | $21.75 | $21.50 | 2 | 192 | 48.03% | 0.26 | 0.00 | -0.08 | 1.18 | 100 | assumed standard contract | 2026-09-18T14:57:43 |
| TSLA270917P00590000 | 看跌 Put | 590.00 | $227.35 | $232.70 | $221.60 | 0 | 17 | 46.62% | -0.83 | 0.00 | -0.09 | 0.83 | 100 | assumed standard contract | 2026-09-03T10:47:13 |
| TSLA270917C00600000 | 看涨 Call | 600.00 | $20.10 | $20.70 | $20.50 | 5 | 1276 | 48.06% | 0.25 | 0.00 | -0.07 | 1.16 | 100 | assumed standard contract | 2026-09-18T13:55:48 |
| TSLA270917P00600000 | 看跌 Put | 600.00 | $236.55 | $242.25 | $239.00 | 0 | 42 | 46.86% | -0.85 | 0.00 | -0.08 | 0.78 | 100 | assumed standard contract | 2026-09-17T11:22:06 |
| TSLA270917C00610000 | 看涨 Call | 610.00 | $18.45 | $20.55 | $19.32 | 1 | 144 | 48.27% | 0.24 | 0.00 | -0.07 | 1.13 | 100 | assumed standard contract | 2026-09-18T11:55:03 |
| TSLA270917P00610000 | 看跌 Put | 610.00 | $245.90 | $252.00 | $259.96 | 0 | 4 | 47.28% | -0.86 | 0.00 | -0.08 | 0.73 | 100 | assumed standard contract | 2026-09-01T14:44:28 |
| TSLA270917C00620000 | 看涨 Call | 620.00 | $18.20 | $18.75 | $19.63 | 6 | 108 | 48.28% | 0.23 | 0.00 | -0.07 | 1.11 | 100 | assumed standard contract | 2026-09-18T11:05:22 |
| TSLA270917P00620000 | 看跌 Put | 620.00 | $255.30 | $261.30 | $260.35 | 0 | 4 | 47.31% | -0.87 | 0.00 | -0.08 | 0.68 | 100 | assumed standard contract | 2026-09-16T10:18:51 |
| TSLA270917C00630000 | 看涨 Call | 630.00 | $17.45 | $17.90 | $17.60 | 2 | 145 | 48.47% | 0.22 | 0.00 | -0.07 | 1.08 | 100 | assumed standard contract | 2026-09-18T11:30:34 |
| TSLA270917P00630000 | 看跌 Put | 630.00 | $264.75 | $270.80 | $323.58 | 0 | 1 | 47.41% | -0.89 | 0.00 | -0.08 | 0.63 | 100 | assumed standard contract | 2026-07-28T14:50:22 |
| TSLA270917C00640000 | 看涨 Call | 640.00 | $15.75 | $18.05 | $15.68 | 0 | 90 | 48.62% | 0.21 | 0.00 | -0.07 | 1.06 | 100 | assumed standard contract | 2026-09-15T15:45:45 |
| TSLA270917P00640000 | 看跌 Put | 640.00 | $273.85 | $280.20 | $248.90 | 0 | 5 | 46.78% | -0.90 | 0.00 | -0.08 | 0.58 | 100 | assumed standard contract | 2026-05-18T13:18:30 |
| TSLA270917C00650000 | 看涨 Call | 650.00 | $15.05 | $16.30 | $16.02 | 2 | 409 | 48.77% | 0.20 | 0.00 | -0.07 | 1.03 | 100 | assumed standard contract | 2026-09-18T14:11:00 |
| TSLA270917P00650000 | 看跌 Put | 650.00 | $283.10 | $290.00 | $343.61 | 0 | 9 | 46.54% | -0.91 | 0.00 | -0.08 | 0.49 | 100 | assumed standard contract | 2026-07-28T14:51:16 |
| TSLA270917C00660000 | 看涨 Call | 660.00 | $15.10 | $16.45 | $16.30 | 0 | 84 | 48.88% | 0.20 | 0.00 | -0.07 | 1.01 | 100 | assumed standard contract | 2026-09-17T11:28:49 |
| TSLA270917P00660000 | 看跌 Put | 660.00 | $292.80 | $300.10 | $294.87 | 0 | 1 | 47.14% | -0.92 | 0.00 | -0.08 | 0.45 | 100 | assumed standard contract | 2026-08-31T14:17:15 |
| TSLA270917C00670000 | 看涨 Call | 670.00 | $14.40 | $15.65 | $16.76 | 0 | 115 | 48.99% | 0.19 | 0.00 | -0.06 | 0.99 | 100 | assumed standard contract | 2026-09-08T13:23:19 |
| TSLA270917P00670000 | 看跌 Put | 670.00 | $302.50 | $309.85 | $322.88 | 0 | 0 | 46.82% | -0.93 | 0.00 | -0.08 | 0.41 | 100 | assumed standard contract | 2026-08-28T15:52:32 |
| TSLA270917C00680000 | 看涨 Call | 680.00 | $13.00 | $14.20 | $14.00 | 0 | 74 | 49.12% | 0.18 | 0.00 | -0.06 | 0.96 | 100 | assumed standard contract | 2026-09-15T11:54:30 |
| TSLA270917P00680000 | 看跌 Put | 680.00 | $312.25 | $319.50 | $328.20 | 0 | 1 | 46.16% | -0.94 | 0.00 | -0.07 | 0.37 | 100 | assumed standard contract | 2026-09-04T13:53:32 |
| TSLA270917C00690000 | 看涨 Call | 690.00 | $12.40 | $13.60 | $15.00 | 0 | 43 | 49.26% | 0.17 | 0.00 | -0.06 | 0.94 | 100 | assumed standard contract | 2026-09-01T09:50:39 |
| TSLA270917P00690000 | 看跌 Put | 690.00 | $322.05 | $328.85 | $380.85 | 0 | 0 | 0.00% | -0.95 | 0.00 | -0.07 | 0.26 | 100 | assumed standard contract | 2026-07-24T14:54:29 |
| TSLA270917C00700000 | 看涨 Call | 700.00 | $11.85 | $13.80 | $12.60 | 2 | 343 | 49.40% | 0.17 | 0.00 | -0.06 | 0.92 | 100 | assumed standard contract | 2026-09-18T12:25:07 |
| TSLA270917P00700000 | 看跌 Put | 700.00 | $331.90 | $338.65 | $348.17 | 0 | 1 | 0.00% | -0.96 | 0.00 | -0.07 | 0.24 | 100 | assumed standard contract | 2026-08-31T09:36:07 |
| TSLA270917C00710000 | 看涨 Call | 710.00 | $12.10 | $12.50 | $14.10 | 0 | 75 | 49.53% | 0.16 | 0.00 | -0.06 | 0.90 | 100 | assumed standard contract | 2026-09-08T10:38:00 |
| TSLA270917P00710000 | 看跌 Put | 710.00 | $341.70 | $349.05 | $0.00 | 0 | 0 | 0.00% | -0.96 | 0.00 | -0.07 | 0.21 | 100 | assumed standard contract | 未提供 |
| TSLA270917C00720000 | 看涨 Call | 720.00 | $10.80 | $13.00 | $13.45 | 0 | 201 | 49.65% | 0.16 | 0.00 | -0.06 | 0.88 | 100 | assumed standard contract | 2026-09-08T10:38:00 |
| TSLA270917P00720000 | 看跌 Put | 720.00 | $351.65 | $359.55 | $0.00 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.06 | 0.16 | 100 | assumed standard contract | 未提供 |
| TSLA270917C00730000 | 看涨 Call | 730.00 | $11.10 | $11.45 | $12.20 | 0 | 166 | 49.80% | 0.15 | 0.00 | -0.06 | 0.85 | 100 | assumed standard contract | 2026-09-11T15:39:34 |
| TSLA270917P00730000 | 看跌 Put | 730.00 | $361.70 | $369.45 | $0.00 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.05 | 0.13 | 100 | assumed standard contract | 未提供 |
| TSLA270917C00740000 | 看涨 Call | 740.00 | $9.85 | $11.80 | $10.84 | 1 | 157 | 49.92% | 0.15 | 0.00 | -0.06 | 0.83 | 100 | assumed standard contract | 2026-09-18T11:30:48 |
| TSLA270917P00740000 | 看跌 Put | 740.00 | $371.20 | $379.55 | $431.62 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.04 | 0.11 | 100 | assumed standard contract | 2026-07-24T14:47:33 |
| TSLA270917C00750000 | 看涨 Call | 750.00 | $10.20 | $10.60 | $10.30 | 9 | 450 | 50.06% | 0.14 | 0.00 | -0.05 | 0.81 | 100 | assumed standard contract | 2026-09-18T12:33:07 |
| TSLA270917P00750000 | 看跌 Put | 750.00 | $381.65 | $389.40 | $422.25 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-08-12T15:58:54 |
| TSLA270917C00760000 | 看涨 Call | 760.00 | $9.80 | $10.15 | $10.60 | 3 | 173 | 50.18% | 0.14 | 0.00 | -0.05 | 0.80 | 100 | assumed standard contract | 2026-09-18T11:05:22 |
| TSLA270917P00760000 | 看跌 Put | 760.00 | $391.70 | $399.50 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270917C00770000 | 看涨 Call | 770.00 | $9.40 | $9.80 | $10.00 | 0 | 319 | 50.34% | 0.13 | 0.00 | -0.05 | 0.78 | 100 | assumed standard contract | 2026-09-16T10:26:18 |
| TSLA270917P00770000 | 看跌 Put | 770.00 | $401.70 | $409.40 | $379.28 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-06-08T09:33:49 |
| TSLA270917C00780000 | 看涨 Call | 780.00 | $8.25 | $10.15 | $9.43 | 1 | 606 | 50.47% | 0.13 | 0.00 | -0.05 | 0.76 | 100 | assumed standard contract | 2026-09-18T10:39:36 |
| TSLA270917P00780000 | 看跌 Put | 780.00 | $411.70 | $419.00 | $0.00 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270917C00790000 | 看涨 Call | 790.00 | $7.90 | $9.05 | $10.10 | 0 | 529 | 50.61% | 0.12 | 0.00 | -0.05 | 0.74 | 100 | assumed standard contract | 2026-09-17T10:35:04 |
| TSLA270917P00790000 | 看跌 Put | 790.00 | $421.70 | $429.05 | $395.52 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-05-19T12:00:17 |
| TSLA270917C00800000 | 看涨 Call | 800.00 | $7.45 | $8.80 | $8.50 | 16 | 897 | 50.76% | 0.12 | 0.00 | -0.05 | 0.72 | 100 | assumed standard contract | 2026-09-18T15:49:39 |
| TSLA270917P00800000 | 看跌 Put | 800.00 | $431.70 | $438.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270917C00810000 | 看涨 Call | 810.00 | $8.05 | $8.40 | $8.57 | 0 | 142 | 50.88% | 0.11 | 0.00 | -0.05 | 0.71 | 100 | assumed standard contract | 2026-09-15T09:46:41 |
| TSLA270917P00810000 | 看跌 Put | 810.00 | $441.70 | $448.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270917C00820000 | 看涨 Call | 820.00 | $7.75 | $8.10 | $8.50 | 0 | 42 | 51.02% | 0.11 | 0.00 | -0.05 | 0.69 | 100 | assumed standard contract | 2026-09-17T13:35:36 |
| TSLA270917P00820000 | 看跌 Put | 820.00 | $451.65 | $459.40 | $411.33 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-05-20T11:25:46 |
| TSLA270917C00830000 | 看涨 Call | 830.00 | $6.75 | $8.60 | $7.48 | 0 | 136 | 51.18% | 0.11 | 0.00 | -0.05 | 0.67 | 100 | assumed standard contract | 2026-09-04T13:22:36 |
| TSLA270917P00830000 | 看跌 Put | 830.00 | $461.55 | $469.40 | $411.36 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-05-21T09:31:45 |
| TSLA270917C00840000 | 看涨 Call | 840.00 | $7.20 | $8.30 | $7.23 | 0 | 83 | 51.31% | 0.10 | 0.00 | -0.04 | 0.66 | 100 | assumed standard contract | 2026-09-04T12:56:35 |
| TSLA270917P00840000 | 看跌 Put | 840.00 | $471.65 | $478.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270917C00850000 | 看涨 Call | 850.00 | $6.95 | $7.30 | $7.10 | 7 | 243 | 51.46% | 0.10 | 0.00 | -0.04 | 0.64 | 100 | assumed standard contract | 2026-09-18T12:09:29 |
| TSLA270917P00850000 | 看跌 Put | 850.00 | $481.70 | $488.95 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270917C00860000 | 看涨 Call | 860.00 | $6.05 | $7.05 | $6.95 | 1 | 134 | 51.59% | 0.10 | 0.00 | -0.04 | 0.63 | 100 | assumed standard contract | 2026-09-18T11:27:04 |
| TSLA270917P00860000 | 看跌 Put | 860.00 | $491.70 | $498.95 | $459.54 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-06-05T11:21:34 |
| TSLA270917C00870000 | 看涨 Call | 870.00 | $6.45 | $6.85 | $6.40 | 0 | 77 | 51.74% | 0.09 | 0.00 | -0.04 | 0.62 | 100 | assumed standard contract | 2026-09-16T10:06:33 |
| TSLA270917P00870000 | 看跌 Put | 870.00 | $501.70 | $508.90 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 未提供 |
| TSLA270917C00880000 | 看涨 Call | 880.00 | $6.30 | $6.60 | $6.41 | 5 | 424 | 51.92% | 0.09 | 0.00 | -0.04 | 0.60 | 100 | assumed standard contract | 2026-09-18T15:46:30 |
| TSLA270917P00880000 | 看跌 Put | 880.00 | $511.70 | $518.95 | $525.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.04 | 0.00 | 100 | assumed standard contract | 2026-09-15T15:37:35 |