TSLA · 2027-12-17
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 2027-12-17；共 238 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA271217C00005000 | 看涨 Call | 5.00 | $356.50 | $366.35 | $357.35 | 0 | 40245 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T14:27:45 |
| TSLA271217P00005000 | 看跌 Put | 5.00 | $0.00 | $0.02 | $0.01 | 0 | 8675 | 124.24% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-09T09:30:04 |
| TSLA271217C00010000 | 看涨 Call | 10.00 | $352.00 | $362.00 | $344.02 | 0 | 3303 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T10:51:15 |
| TSLA271217P00010000 | 看跌 Put | 10.00 | $0.00 | $0.50 | $0.04 | 0 | 2508 | 114.04% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T13:19:22 |
| TSLA271217C00015000 | 看涨 Call | 15.00 | $347.00 | $357.00 | $339.42 | 0 | 586 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-04T10:55:18 |
| TSLA271217P00015000 | 看跌 Put | 15.00 | $0.00 | $0.14 | $0.06 | 0 | 1601 | 107.93% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-11T14:46:36 |
| TSLA271217C00020000 | 看涨 Call | 20.00 | $342.35 | $352.35 | $356.38 | 0 | 134 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-06-25T12:43:59 |
| TSLA271217P00020000 | 看跌 Put | 20.00 | $0.06 | $0.15 | $0.12 | 0 | 2947 | 101.08% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T12:27:43 |
| TSLA271217C00025000 | 看涨 Call | 25.00 | $338.00 | $345.75 | $353.47 | 0 | 2088 | 125.95% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-06-24T15:20:50 |
| TSLA271217P00025000 | 看跌 Put | 25.00 | $0.00 | $0.19 | $0.13 | 0 | 1647 | 92.49% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-04T10:51:26 |
| TSLA271217C00030000 | 看涨 Call | 30.00 | $333.00 | $343.00 | $423.66 | 0 | 4782 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2025-12-31T15:54:09 |
| TSLA271217P00030000 | 看跌 Put | 30.00 | $0.01 | $0.29 | $0.12 | 0 | 1604 | 89.50% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-08-27T10:28:08 |
| TSLA271217C00035000 | 看涨 Call | 35.00 | $328.55 | $338.35 | $322.37 | 0 | 931 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-08-25T10:06:56 |
| TSLA271217P00035000 | 看跌 Put | 35.00 | $0.05 | $1.00 | $0.17 | 0 | 2484 | 86.19% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-14T11:19:54 |
| TSLA271217C00040000 | 看涨 Call | 40.00 | $324.00 | $331.85 | $344.12 | 0 | 56 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-03T14:13:34 |
| TSLA271217P00040000 | 看跌 Put | 40.00 | $0.15 | $0.27 | $0.20 | 0 | 636 | 82.41% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-09T13:46:42 |
| TSLA271217C00045000 | 看涨 Call | 45.00 | $319.00 | $329.00 | $320.55 | 0 | 43 | 64.14% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-03-27T14:57:07 |
| TSLA271217P00045000 | 看跌 Put | 45.00 | $0.20 | $0.65 | $0.35 | 0 | 282 | 81.76% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-08-19T11:45:20 |
| TSLA271217C00050000 | 看涨 Call | 50.00 | $314.35 | $324.35 | $311.75 | 0 | 2406 | 66.43% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-09-16T09:37:12 |
| TSLA271217P00050000 | 看跌 Put | 50.00 | $0.00 | $0.32 | $0.48 | 0 | 997 | 74.71% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-16T12:27:43 |
| TSLA271217C00055000 | 看涨 Call | 55.00 | $310.50 | $317.95 | $341.28 | 0 | 46 | 0.00% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-04-15T12:04:21 |
| TSLA271217P00055000 | 看跌 Put | 55.00 | $0.20 | $0.45 | $0.40 | 0 | 216 | 74.42% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-11T09:30:05 |
| TSLA271217C00060000 | 看涨 Call | 60.00 | $305.40 | $313.35 | $254.50 | 0 | 2568 | 69.39% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-08-03T09:30:00 |
| TSLA271217P00060000 | 看跌 Put | 60.00 | $0.27 | $0.62 | $0.50 | 0 | 492 | 74.00% | -0.00 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-08-31T11:17:05 |
| TSLA271217C00065000 | 看涨 Call | 65.00 | $301.25 | $308.70 | $262.38 | 0 | 55 | 62.69% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-07-23T15:58:13 |
| TSLA271217P00065000 | 看跌 Put | 65.00 | $0.35 | $0.70 | $0.60 | 0 | 131 | 72.41% | -0.00 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-14T14:18:00 |
| TSLA271217C00070000 | 看涨 Call | 70.00 | $296.15 | $304.10 | $269.99 | 0 | 72 | 66.60% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-07-23T09:45:41 |
| TSLA271217P00070000 | 看跌 Put | 70.00 | $0.50 | $0.68 | $0.65 | 0 | 252 | 70.54% | -0.01 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-15T13:05:03 |
| TSLA271217C00075000 | 看涨 Call | 75.00 | $292.10 | $299.45 | $306.55 | 0 | 1617 | 70.22% | 1.00 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-06-24T14:49:01 |
| TSLA271217P00075000 | 看跌 Put | 75.00 | $0.53 | $0.88 | $0.79 | 0 | 1318 | 69.46% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-08-19T11:35:41 |
| TSLA271217C00080000 | 看涨 Call | 80.00 | $287.55 | $294.85 | $268.76 | 0 | 441 | 69.32% | 1.00 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-08-20T10:24:14 |
| TSLA271217P00080000 | 看跌 Put | 80.00 | $0.64 | $0.98 | $0.78 | 1 | 349 | 68.15% | -0.01 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-09-18T11:02:16 |
| TSLA271217C00085000 | 看涨 Call | 85.00 | $282.95 | $290.30 | $229.06 | 0 | 1221 | 67.77% | 1.00 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-07-31T11:27:37 |
| TSLA271217P00085000 | 看跌 Put | 85.00 | $0.74 | $1.08 | $0.87 | 3 | 532 | 66.74% | -0.01 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:42:48 |
| TSLA271217C00090000 | 看涨 Call | 90.00 | $278.35 | $285.70 | $259.86 | 0 | 363 | 66.24% | 0.99 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-08-20T10:24:14 |
| TSLA271217P00090000 | 看跌 Put | 90.00 | $0.85 | $1.20 | $1.09 | 0 | 622 | 65.49% | -0.01 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-08T09:30:05 |
| TSLA271217C00095000 | 看涨 Call | 95.00 | $273.85 | $281.05 | $255.19 | 0 | 366 | 64.96% | 0.99 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-08-20T10:24:14 |
| TSLA271217P00095000 | 看跌 Put | 95.00 | $0.98 | $1.33 | $0.89 | 0 | 365 | 64.36% | -0.01 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-16T10:17:05 |
| TSLA271217C00100000 | 看涨 Call | 100.00 | $269.25 | $276.50 | $273.35 | 0 | 1904 | 63.67% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-09-11T15:19:56 |
| TSLA271217P00100000 | 看跌 Put | 100.00 | $1.20 | $1.46 | $1.25 | 2 | 3291 | 63.55% | -0.01 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T10:31:41 |
| TSLA271217C00105000 | 看涨 Call | 105.00 | $264.70 | $271.95 | $246.34 | 0 | 321 | 62.58% | 0.99 | 0.00 | 0.00 | 0.14 | 100 | assumed standard contract | 2026-08-20T10:24:14 |
| TSLA271217P00105000 | 看跌 Put | 105.00 | $1.26 | $1.61 | $1.53 | 0 | 324 | 62.15% | -0.01 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-04T14:07:27 |
| TSLA271217C00110000 | 看涨 Call | 110.00 | $260.20 | $267.45 | $259.20 | 0 | 172 | 61.79% | 0.99 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-09-16T09:56:06 |
| TSLA271217P00110000 | 看跌 Put | 110.00 | $1.43 | $1.78 | $1.61 | 2 | 1300 | 61.21% | -0.01 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-18T09:35:57 |
| TSLA271217C00115000 | 看涨 Call | 115.00 | $255.60 | $262.90 | $275.65 | 0 | 92 | 60.48% | 0.99 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 2026-04-30T12:43:20 |
| TSLA271217P00115000 | 看跌 Put | 115.00 | $1.60 | $1.96 | $1.87 | 0 | 191 | 60.27% | -0.02 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-09-16T10:05:09 |
| TSLA271217C00120000 | 看涨 Call | 120.00 | $251.05 | $258.40 | $266.45 | 0 | 327 | 59.47% | 0.99 | 0.00 | 0.00 | 0.18 | 100 | assumed standard contract | 2026-07-22T15:46:36 |
| TSLA271217P00120000 | 看跌 Put | 120.00 | $1.70 | $2.33 | $2.11 | 0 | 764 | 59.39% | -0.02 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-09-14T11:07:10 |
| TSLA271217C00125000 | 看涨 Call | 125.00 | $246.00 | $253.95 | $240.27 | 0 | 1517 | 57.24% | 0.98 | 0.00 | 0.00 | 0.20 | 100 | assumed standard contract | 2026-09-04T15:47:29 |
| TSLA271217P00125000 | 看跌 Put | 125.00 | $2.01 | $2.37 | $2.25 | 0 | 1229 | 58.58% | -0.02 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-09-17T09:59:44 |
| TSLA271217C00130000 | 看涨 Call | 130.00 | $241.60 | $249.50 | $227.60 | 0 | 132 | 56.79% | 0.98 | 0.00 | 0.00 | 0.21 | 100 | assumed standard contract | 2026-08-26T15:15:38 |
| TSLA271217P00130000 | 看跌 Put | 130.00 | $2.24 | $2.60 | $2.56 | 0 | 333 | 57.80% | -0.02 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-09-04T14:04:05 |
| TSLA271217C00135000 | 看涨 Call | 135.00 | $238.25 | $245.05 | $222.90 | 0 | 2203 | 58.51% | 0.98 | 0.00 | 0.00 | 0.23 | 100 | assumed standard contract | 2026-08-26T15:16:17 |
| TSLA271217P00135000 | 看跌 Put | 135.00 | $2.49 | $2.86 | $2.75 | 0 | 288 | 57.08% | -0.02 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-09-14T14:16:05 |
| TSLA271217C00140000 | 看涨 Call | 140.00 | $233.85 | $240.60 | $251.17 | 0 | 250 | 57.72% | 0.98 | 0.00 | 0.00 | 0.25 | 100 | assumed standard contract | 2026-06-24T15:02:59 |
| TSLA271217P00140000 | 看跌 Put | 140.00 | $2.76 | $3.15 | $2.95 | 1 | 356 | 56.42% | -0.03 | 0.00 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-09-18T10:32:57 |
| TSLA271217C00145000 | 看涨 Call | 145.00 | $229.45 | $236.20 | $234.54 | 0 | 215 | 56.98% | 0.97 | 0.00 | 0.00 | 0.27 | 100 | assumed standard contract | 2026-09-10T11:33:25 |
| TSLA271217P00145000 | 看跌 Put | 145.00 | $3.05 | $3.45 | $3.35 | 0 | 407 | 55.75% | -0.03 | 0.00 | -0.02 | 0.28 | 100 | assumed standard contract | 2026-09-09T10:32:55 |
| TSLA271217C00150000 | 看涨 Call | 150.00 | $225.05 | $231.85 | $230.73 | 0 | 3086 | 56.29% | 0.97 | 0.00 | 0.00 | 0.29 | 100 | assumed standard contract | 2026-09-17T14:25:24 |
| TSLA271217P00150000 | 看跌 Put | 150.00 | $3.35 | $3.80 | $3.58 | 9 | 10950 | 55.13% | -0.03 | 0.00 | -0.02 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:38:48 |
| TSLA271217C00155000 | 看涨 Call | 155.00 | $220.75 | $227.50 | $200.00 | 0 | 49 | 55.71% | 0.97 | 0.00 | 0.00 | 0.32 | 100 | assumed standard contract | 2026-08-18T11:48:28 |
| TSLA271217P00155000 | 看跌 Put | 155.00 | $3.70 | $4.15 | $4.15 | 0 | 707 | 54.55% | -0.04 | 0.00 | -0.02 | 0.32 | 100 | assumed standard contract | 2026-09-11T15:36:18 |
| TSLA271217C00160000 | 看涨 Call | 160.00 | $216.45 | $223.20 | $219.30 | 0 | 186 | 55.15% | 0.97 | 0.00 | 0.00 | 0.34 | 100 | assumed standard contract | 2026-09-16T10:05:32 |
| TSLA271217P00160000 | 看跌 Put | 160.00 | $4.20 | $4.50 | $4.43 | 50 | 3616 | 54.13% | -0.04 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-09-18T09:57:47 |
| TSLA271217C00165000 | 看涨 Call | 165.00 | $212.15 | $218.95 | $213.80 | 0 | 199 | 54.61% | 0.96 | 0.00 | 0.00 | 0.37 | 100 | assumed standard contract | 2026-09-16T10:16:43 |
| TSLA271217P00165000 | 看跌 Put | 165.00 | $4.50 | $5.00 | $4.80 | 0 | 5586 | 53.57% | -0.04 | 0.00 | -0.02 | 0.37 | 100 | assumed standard contract | 2026-09-17T12:34:58 |
| TSLA271217C00170000 | 看涨 Call | 170.00 | $207.90 | $214.70 | $198.25 | 0 | 97 | 54.08% | 0.96 | 0.00 | 0.00 | 0.39 | 100 | assumed standard contract | 2026-08-25T15:56:17 |
| TSLA271217P00170000 | 看跌 Put | 170.00 | $4.95 | $5.45 | $5.40 | 0 | 4623 | 53.09% | -0.05 | 0.00 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-09-17T10:07:11 |
| TSLA271217C00175000 | 看涨 Call | 175.00 | $203.75 | $210.50 | $209.02 | 0 | 3732 | 53.67% | 0.95 | 0.00 | 0.00 | 0.42 | 100 | assumed standard contract | 2026-09-10T11:33:25 |
| TSLA271217P00175000 | 看跌 Put | 175.00 | $5.45 | $5.95 | $5.65 | 0 | 3795 | 52.68% | -0.05 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-09-17T09:33:28 |
| TSLA271217C00180000 | 看涨 Call | 180.00 | $199.55 | $206.35 | $209.95 | 0 | 601 | 53.21% | 0.95 | 0.00 | -0.00 | 0.45 | 100 | assumed standard contract | 2026-09-17T10:21:54 |
| TSLA271217P00180000 | 看跌 Put | 180.00 | $5.95 | $7.30 | $6.55 | 0 | 1166 | 52.25% | -0.06 | 0.00 | -0.03 | 0.46 | 100 | assumed standard contract | 2026-09-10T12:08:53 |
| TSLA271217C00185000 | 看涨 Call | 185.00 | $195.45 | $202.20 | $191.25 | 0 | 152 | 52.80% | 0.95 | 0.00 | -0.00 | 0.48 | 100 | assumed standard contract | 2026-09-01T09:46:20 |
| TSLA271217P00185000 | 看跌 Put | 185.00 | $6.55 | $7.05 | $7.05 | 0 | 629 | 51.85% | -0.06 | 0.00 | -0.03 | 0.49 | 100 | assumed standard contract | 2026-09-16T11:04:35 |
| TSLA271217C00190000 | 看涨 Call | 190.00 | $191.40 | $197.95 | $184.45 | 0 | 556 | 52.28% | 0.94 | 0.00 | -0.01 | 0.51 | 100 | assumed standard contract | 2026-09-04T11:17:28 |
| TSLA271217P00190000 | 看跌 Put | 190.00 | $6.50 | $7.70 | $7.55 | 1 | 1802 | 51.59% | -0.06 | 0.00 | -0.03 | 0.52 | 100 | assumed standard contract | 2026-09-18T12:23:47 |
| TSLA271217C00195000 | 看涨 Call | 195.00 | $187.90 | $193.40 | $184.11 | 0 | 108 | 51.96% | 0.94 | 0.00 | -0.01 | 0.54 | 100 | assumed standard contract | 2026-09-16T15:03:57 |
| TSLA271217P00195000 | 看跌 Put | 195.00 | $7.80 | $8.35 | $8.09 | 38 | 353 | 51.18% | -0.07 | 0.00 | -0.03 | 0.55 | 100 | assumed standard contract | 2026-09-18T15:38:05 |
| TSLA271217C00200000 | 看涨 Call | 200.00 | $185.15 | $188.30 | $185.00 | 5 | 1703 | 51.75% | 0.93 | 0.00 | -0.01 | 0.57 | 100 | assumed standard contract | 2026-09-18T11:56:47 |
| TSLA271217P00200000 | 看跌 Put | 200.00 | $8.65 | $8.95 | $8.85 | 40 | 7365 | 50.90% | -0.08 | 0.00 | -0.03 | 0.58 | 100 | assumed standard contract | 2026-09-18T15:38:05 |
| TSLA271217C00210000 | 看涨 Call | 210.00 | $176.05 | $181.50 | $169.02 | 0 | 603 | 50.98% | 0.92 | 0.00 | -0.01 | 0.64 | 100 | assumed standard contract | 2026-09-04T15:55:35 |
| TSLA271217P00210000 | 看跌 Put | 210.00 | $10.05 | $10.65 | $10.53 | 6 | 1401 | 50.31% | -0.09 | 0.00 | -0.04 | 0.65 | 100 | assumed standard contract | 2026-09-18T15:40:44 |
| TSLA271217C00220000 | 看涨 Call | 220.00 | $168.35 | $173.85 | $170.10 | 1 | 1161 | 50.42% | 0.91 | 0.00 | -0.02 | 0.70 | 100 | assumed standard contract | 2026-09-18T13:59:01 |
| TSLA271217P00220000 | 看跌 Put | 220.00 | $11.80 | $12.45 | $12.39 | 102 | 11453 | 49.82% | -0.10 | 0.00 | -0.04 | 0.72 | 100 | assumed standard contract | 2026-09-18T14:06:46 |
| TSLA271217C00230000 | 看涨 Call | 230.00 | $160.90 | $166.35 | $166.58 | 0 | 620 | 49.93% | 0.89 | 0.00 | -0.02 | 0.77 | 100 | assumed standard contract | 2026-09-17T14:08:14 |
| TSLA271217P00230000 | 看跌 Put | 230.00 | $13.75 | $14.45 | $14.22 | 0 | 4095 | 49.36% | -0.11 | 0.00 | -0.04 | 0.79 | 100 | assumed standard contract | 2026-09-17T11:27:26 |
| TSLA271217C00240000 | 看涨 Call | 240.00 | $153.65 | $159.10 | $162.05 | 0 | 1345 | 49.51% | 0.88 | 0.00 | -0.03 | 0.84 | 100 | assumed standard contract | 2026-09-17T10:35:43 |
| TSLA271217P00240000 | 看跌 Put | 240.00 | $15.95 | $16.70 | $16.22 | 0 | 1622 | 49.00% | -0.13 | 0.00 | -0.05 | 0.86 | 100 | assumed standard contract | 2026-09-17T15:35:47 |
| TSLA271217C00250000 | 看涨 Call | 250.00 | $147.50 | $151.60 | $150.00 | 16 | 4381 | 49.36% | 0.86 | 0.00 | -0.03 | 0.91 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLA271217P00250000 | 看跌 Put | 250.00 | $18.35 | $19.15 | $19.05 | 2 | 9310 | 48.62% | -0.15 | 0.00 | -0.05 | 0.93 | 100 | assumed standard contract | 2026-09-18T11:51:45 |
| TSLA271217C00260000 | 看涨 Call | 260.00 | $140.10 | $145.00 | $150.00 | 0 | 682 | 48.81% | 0.85 | 0.00 | -0.04 | 0.98 | 100 | assumed standard contract | 2026-09-17T10:08:58 |
| TSLA271217P00260000 | 看跌 Put | 260.00 | $21.05 | $21.90 | $21.30 | 0 | 1610 | 48.36% | -0.16 | 0.00 | -0.05 | 1.00 | 100 | assumed standard contract | 2026-09-17T13:57:02 |
| TSLA271217C00270000 | 看涨 Call | 270.00 | $133.50 | $138.45 | $132.50 | 0 | 1474 | 48.51% | 0.83 | 0.00 | -0.04 | 1.04 | 100 | assumed standard contract | 2026-09-16T09:54:12 |
| TSLA271217P00270000 | 看跌 Put | 270.00 | $23.95 | $24.85 | $24.52 | 5 | 1543 | 48.08% | -0.18 | 0.00 | -0.06 | 1.06 | 100 | assumed standard contract | 2026-09-18T15:33:55 |
| TSLA271217C00280000 | 看涨 Call | 280.00 | $127.15 | $132.20 | $134.80 | 1 | 801 | 48.28% | 0.81 | 0.00 | -0.04 | 1.11 | 100 | assumed standard contract | 2026-09-18T09:45:53 |
| TSLA271217P00280000 | 看跌 Put | 280.00 | $27.10 | $28.05 | $28.10 | 3 | 6749 | 47.84% | -0.20 | 0.00 | -0.06 | 1.13 | 100 | assumed standard contract | 2026-09-18T13:06:49 |
| TSLA271217C00290000 | 看涨 Call | 290.00 | $121.05 | $126.15 | $121.90 | 4 | 1925 | 48.07% | 0.80 | 0.00 | -0.05 | 1.17 | 100 | assumed standard contract | 2026-09-18T10:08:15 |
| TSLA271217P00290000 | 看跌 Put | 290.00 | $30.50 | $31.55 | $31.40 | 19 | 6150 | 47.64% | -0.22 | 0.00 | -0.06 | 1.19 | 100 | assumed standard contract | 2026-09-18T14:22:18 |
| TSLA271217C00300000 | 看涨 Call | 300.00 | $116.40 | $119.20 | $116.67 | 22 | 5459 | 47.92% | 0.78 | 0.00 | -0.05 | 1.23 | 100 | assumed standard contract | 2026-09-18T12:51:51 |
| TSLA271217P00300000 | 看跌 Put | 300.00 | $34.20 | $35.20 | $35.20 | 35 | 9738 | 47.43% | -0.24 | 0.00 | -0.07 | 1.25 | 100 | assumed standard contract | 2026-09-18T15:38:12 |
| TSLA271217C00310000 | 看涨 Call | 310.00 | $109.60 | $114.75 | $110.75 | 1 | 1519 | 47.74% | 0.76 | 0.00 | -0.05 | 1.28 | 100 | assumed standard contract | 2026-09-18T12:15:06 |
| TSLA271217P00310000 | 看跌 Put | 310.00 | $38.15 | $39.25 | $38.70 | 14 | 1879 | 47.30% | -0.26 | 0.00 | -0.07 | 1.30 | 100 | assumed standard contract | 2026-09-18T15:18:12 |
| TSLA271217C00320000 | 看涨 Call | 320.00 | $105.25 | $108.40 | $109.36 | 2 | 1055 | 47.61% | 0.74 | 0.00 | -0.06 | 1.33 | 100 | assumed standard contract | 2026-09-18T11:08:02 |
| TSLA271217P00320000 | 看跌 Put | 320.00 | $42.25 | $43.50 | $43.55 | 41 | 5077 | 47.18% | -0.28 | 0.00 | -0.07 | 1.35 | 100 | assumed standard contract | 2026-09-18T13:15:23 |
| TSLA271217C00330000 | 看涨 Call | 330.00 | $100.00 | $103.00 | $100.45 | 19 | 1347 | 47.35% | 0.72 | 0.00 | -0.06 | 1.38 | 100 | assumed standard contract | 2026-09-18T12:49:07 |
| TSLA271217P00330000 | 看跌 Put | 330.00 | $46.85 | $48.00 | $47.85 | 18 | 2896 | 47.09% | -0.30 | 0.00 | -0.07 | 1.40 | 100 | assumed standard contract | 2026-09-18T14:02:53 |
| TSLA271217C00340000 | 看涨 Call | 340.00 | $95.35 | $98.40 | $97.00 | 4 | 1106 | 47.45% | 0.70 | 0.00 | -0.06 | 1.42 | 100 | assumed standard contract | 2026-09-18T15:51:13 |
| TSLA271217P00340000 | 看跌 Put | 340.00 | $51.45 | $52.80 | $51.18 | 6 | 2402 | 46.98% | -0.32 | 0.00 | -0.07 | 1.44 | 100 | assumed standard contract | 2026-09-18T09:31:21 |
| TSLA271217C00350000 | 看涨 Call | 350.00 | $90.95 | $93.45 | $92.75 | 7 | 5851 | 47.36% | 0.68 | 0.00 | -0.07 | 1.46 | 100 | assumed standard contract | 2026-09-18T15:23:23 |
| TSLA271217P00350000 | 看跌 Put | 350.00 | $56.40 | $57.80 | $57.70 | 15 | 6135 | 46.91% | -0.34 | 0.00 | -0.08 | 1.48 | 100 | assumed standard contract | 2026-09-18T12:11:59 |
| TSLA271217C00360000 | 看涨 Call | 360.00 | $86.60 | $89.00 | $87.35 | 7 | 1290 | 47.33% | 0.66 | 0.00 | -0.07 | 1.50 | 100 | assumed standard contract | 2026-09-18T14:41:07 |
| TSLA271217P00360000 | 看跌 Put | 360.00 | $61.60 | $63.05 | $62.75 | 49 | 1809 | 46.85% | -0.36 | 0.00 | -0.08 | 1.51 | 100 | assumed standard contract | 2026-09-18T15:17:48 |
| TSLA271217C00370000 | 看涨 Call | 370.00 | $82.25 | $83.65 | $83.95 | 38 | 3528 | 46.88% | 0.64 | 0.00 | -0.07 | 1.53 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLA271217P00370000 | 看跌 Put | 370.00 | $67.05 | $68.55 | $68.50 | 3 | 1996 | 46.84% | -0.38 | 0.00 | -0.08 | 1.53 | 100 | assumed standard contract | 2026-09-18T15:37:19 |
| TSLA271217C00380000 | 看涨 Call | 380.00 | $78.10 | $80.80 | $79.13 | 5 | 700 | 47.19% | 0.62 | 0.00 | -0.07 | 1.55 | 100 | assumed standard contract | 2026-09-18T15:54:02 |
| TSLA271217P00380000 | 看跌 Put | 380.00 | $72.70 | $75.85 | $74.00 | 1 | 1022 | 46.83% | -0.41 | 0.00 | -0.08 | 1.55 | 100 | assumed standard contract | 2026-09-18T15:12:06 |
| TSLA271217C00390000 | 看涨 Call | 390.00 | $74.80 | $75.70 | $75.53 | 6 | 850 | 46.95% | 0.61 | 0.00 | -0.07 | 1.57 | 100 | assumed standard contract | 2026-09-18T15:58:04 |
| TSLA271217P00390000 | 看跌 Put | 390.00 | $78.60 | $81.15 | $80.05 | 12 | 978 | 46.63% | -0.43 | 0.00 | -0.08 | 1.57 | 100 | assumed standard contract | 2026-09-18T14:56:02 |
| TSLA271217C00400000 | 看涨 Call | 400.00 | $71.40 | $72.05 | $71.77 | 47 | 6406 | 47.01% | 0.59 | 0.00 | -0.07 | 1.59 | 100 | assumed standard contract | 2026-09-18T15:58:08 |
| TSLA271217P00400000 | 看跌 Put | 400.00 | $83.35 | $87.50 | $85.15 | 31 | 7080 | 46.67% | -0.45 | 0.00 | -0.08 | 1.58 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLA271217C00410000 | 看涨 Call | 410.00 | $66.65 | $68.60 | $68.15 | 8 | 1310 | 47.01% | 0.57 | 0.00 | -0.08 | 1.61 | 100 | assumed standard contract | 2026-09-18T15:58:08 |
| TSLA271217P00410000 | 看跌 Put | 410.00 | $91.05 | $92.80 | $96.00 | 0 | 1737 | 46.81% | -0.47 | 0.00 | -0.08 | 1.59 | 100 | assumed standard contract | 2026-09-14T10:54:03 |
| TSLA271217C00420000 | 看涨 Call | 420.00 | $64.00 | $65.35 | $65.00 | 71 | 1095 | 47.04% | 0.55 | 0.00 | -0.08 | 1.62 | 100 | assumed standard contract | 2026-09-18T15:59:54 |
| TSLA271217P00420000 | 看跌 Put | 420.00 | $97.55 | $99.35 | $99.50 | 2 | 3946 | 46.79% | -0.49 | 0.00 | -0.09 | 1.59 | 100 | assumed standard contract | 2026-09-18T14:11:53 |
| TSLA271217C00430000 | 看涨 Call | 430.00 | $60.45 | $62.25 | $62.25 | 31 | 2144 | 47.07% | 0.53 | 0.00 | -0.08 | 1.62 | 100 | assumed standard contract | 2026-09-18T15:54:41 |
| TSLA271217P00430000 | 看跌 Put | 430.00 | $104.25 | $107.60 | $104.84 | 0 | 1331 | 46.79% | -0.51 | 0.00 | -0.09 | 1.58 | 100 | assumed standard contract | 2026-09-17T14:41:04 |
| TSLA271217C00440000 | 看涨 Call | 440.00 | $57.85 | $59.35 | $58.33 | 103 | 1020 | 47.12% | 0.52 | 0.00 | -0.08 | 1.63 | 100 | assumed standard contract | 2026-09-18T13:15:51 |
| TSLA271217P00440000 | 看跌 Put | 440.00 | $111.15 | $113.05 | $111.84 | 0 | 1517 | 46.81% | -0.53 | 0.00 | -0.09 | 1.57 | 100 | assumed standard contract | 2026-09-17T11:51:02 |
| TSLA271217C00450000 | 看涨 Call | 450.00 | $54.75 | $58.05 | $56.10 | 53 | 6150 | 47.18% | 0.50 | 0.00 | -0.08 | 1.63 | 100 | assumed standard contract | 2026-09-18T14:27:33 |
| TSLA271217P00450000 | 看跌 Put | 450.00 | $118.25 | $121.70 | $120.25 | 25 | 2822 | 46.84% | -0.55 | 0.00 | -0.09 | 1.56 | 100 | assumed standard contract | 2026-09-18T11:51:45 |
| TSLA271217C00460000 | 看涨 Call | 460.00 | $53.40 | $55.45 | $51.10 | 0 | 2308 | 47.23% | 0.48 | 0.00 | -0.08 | 1.63 | 100 | assumed standard contract | 2026-09-16T15:31:04 |
| TSLA271217P00460000 | 看跌 Put | 460.00 | $125.45 | $131.10 | $131.26 | 0 | 1059 | 46.89% | -0.57 | 0.00 | -0.09 | 1.55 | 100 | assumed standard contract | 2026-09-16T09:32:09 |
| TSLA271217C00470000 | 看涨 Call | 470.00 | $50.90 | $52.85 | $51.39 | 1 | 1313 | 47.27% | 0.47 | 0.00 | -0.08 | 1.62 | 100 | assumed standard contract | 2026-09-18T15:24:23 |
| TSLA271217P00470000 | 看跌 Put | 470.00 | $132.85 | $138.40 | $143.05 | 0 | 406 | 46.91% | -0.59 | 0.00 | -0.09 | 1.52 | 100 | assumed standard contract | 2026-09-04T11:46:28 |
| TSLA271217C00480000 | 看涨 Call | 480.00 | $47.60 | $50.55 | $48.55 | 2 | 7008 | 47.33% | 0.45 | 0.00 | -0.08 | 1.62 | 100 | assumed standard contract | 2026-09-18T15:48:44 |
| TSLA271217P00480000 | 看跌 Put | 480.00 | $140.40 | $145.90 | $142.94 | 6 | 1119 | 46.94% | -0.61 | 0.00 | -0.09 | 1.50 | 100 | assumed standard contract | 2026-09-18T13:12:34 |
| TSLA271217C00490000 | 看涨 Call | 490.00 | $45.05 | $48.35 | $45.74 | 1 | 542 | 47.42% | 0.44 | 0.00 | -0.08 | 1.61 | 100 | assumed standard contract | 2026-09-18T10:18:20 |
| TSLA271217P00490000 | 看跌 Put | 490.00 | $148.10 | $154.55 | $149.55 | 0 | 5413 | 46.99% | -0.63 | 0.00 | -0.09 | 1.48 | 100 | assumed standard contract | 2026-09-17T09:51:06 |
| TSLA271217C00500000 | 看涨 Call | 500.00 | $44.20 | $46.00 | $44.50 | 60 | 8886 | 47.47% | 0.42 | 0.00 | -0.08 | 1.60 | 100 | assumed standard contract | 2026-09-18T15:59:40 |
| TSLA271217P00500000 | 看跌 Put | 500.00 | $155.95 | $161.55 | $158.70 | 0 | 1014 | 47.03% | -0.64 | 0.00 | -0.09 | 1.46 | 100 | assumed standard contract | 2026-09-16T11:30:16 |
| TSLA271217C00510000 | 看涨 Call | 510.00 | $42.20 | $44.05 | $42.10 | 6 | 1453 | 47.54% | 0.41 | 0.00 | -0.08 | 1.58 | 100 | assumed standard contract | 2026-09-18T14:10:20 |
| TSLA271217P00510000 | 看跌 Put | 510.00 | $163.90 | $169.50 | $160.12 | 0 | 789 | 47.09% | -0.66 | 0.00 | -0.08 | 1.42 | 100 | assumed standard contract | 2026-09-03T10:30:16 |
| TSLA271217C00520000 | 看涨 Call | 520.00 | $39.30 | $42.35 | $42.40 | 0 | 875 | 47.62% | 0.39 | 0.00 | -0.08 | 1.57 | 100 | assumed standard contract | 2026-09-17T15:55:01 |
| TSLA271217P00520000 | 看跌 Put | 520.00 | $170.05 | $175.80 | $178.80 | 0 | 299 | 46.89% | -0.68 | 0.00 | -0.08 | 1.37 | 100 | assumed standard contract | 2026-08-31T10:23:06 |
| TSLA271217C00530000 | 看涨 Call | 530.00 | $38.55 | $39.05 | $40.18 | 0 | 1506 | 47.70% | 0.38 | 0.00 | -0.08 | 1.55 | 100 | assumed standard contract | 2026-09-17T15:35:47 |
| TSLA271217P00530000 | 看跌 Put | 530.00 | $178.25 | $184.35 | $191.01 | 0 | 202 | 47.02% | -0.70 | 0.00 | -0.08 | 1.34 | 100 | assumed standard contract | 2026-09-04T15:58:21 |
| TSLA271217C00540000 | 看涨 Call | 540.00 | $36.70 | $37.35 | $38.35 | 0 | 516 | 47.70% | 0.37 | 0.00 | -0.08 | 1.54 | 100 | assumed standard contract | 2026-09-17T14:57:45 |
| TSLA271217P00540000 | 看跌 Put | 540.00 | $186.70 | $192.75 | $190.93 | 0 | 244 | 47.10% | -0.71 | 0.00 | -0.08 | 1.31 | 100 | assumed standard contract | 2026-09-11T14:58:59 |
| TSLA271217C00550000 | 看涨 Call | 550.00 | $34.20 | $35.75 | $35.65 | 26 | 1441 | 47.84% | 0.36 | 0.00 | -0.08 | 1.52 | 100 | assumed standard contract | 2026-09-18T15:51:55 |
| TSLA271217P00550000 | 看跌 Put | 550.00 | $194.50 | $202.00 | $189.15 | 0 | 403 | 46.52% | -0.73 | 0.00 | -0.08 | 1.27 | 100 | assumed standard contract | 2026-09-03T13:56:38 |
| TSLA271217C00560000 | 看涨 Call | 560.00 | $32.45 | $34.20 | $34.35 | 3 | 524 | 47.91% | 0.34 | 0.00 | -0.07 | 1.50 | 100 | assumed standard contract | 2026-09-18T15:57:46 |
| TSLA271217P00560000 | 看跌 Put | 560.00 | $203.10 | $210.50 | $218.85 | 0 | 191 | 47.20% | -0.74 | 0.00 | -0.08 | 1.24 | 100 | assumed standard contract | 2026-08-24T14:02:16 |
| TSLA271217C00570000 | 看涨 Call | 570.00 | $32.25 | $32.75 | $32.20 | 11 | 405 | 48.01% | 0.33 | 0.00 | -0.07 | 1.48 | 100 | assumed standard contract | 2026-09-18T12:56:08 |
| TSLA271217P00570000 | 看跌 Put | 570.00 | $211.80 | $219.25 | $245.78 | 0 | 142 | 47.24% | -0.76 | 0.00 | -0.08 | 1.17 | 100 | assumed standard contract | 2026-08-11T13:15:23 |
| TSLA271217C00580000 | 看涨 Call | 580.00 | $30.85 | $31.40 | $30.67 | 3 | 358 | 48.08% | 0.32 | 0.00 | -0.07 | 1.46 | 100 | assumed standard contract | 2026-09-18T15:37:55 |
| TSLA271217P00580000 | 看跌 Put | 580.00 | $220.65 | $228.05 | $198.00 | 0 | 218 | 47.30% | -0.77 | 0.00 | -0.08 | 1.11 | 100 | assumed standard contract | 2026-06-01T12:41:00 |
| TSLA271217C00590000 | 看涨 Call | 590.00 | $28.10 | $30.10 | $29.45 | 5 | 511 | 48.19% | 0.31 | 0.00 | -0.07 | 1.44 | 100 | assumed standard contract | 2026-09-18T13:33:29 |
| TSLA271217P00590000 | 看跌 Put | 590.00 | $229.55 | $236.85 | $247.17 | 0 | 147 | 47.31% | -0.79 | 0.00 | -0.08 | 1.08 | 100 | assumed standard contract | 2026-08-25T15:48:23 |
| TSLA271217C00600000 | 看涨 Call | 600.00 | $28.35 | $28.85 | $27.76 | 40 | 7907 | 48.27% | 0.30 | 0.00 | -0.07 | 1.42 | 100 | assumed standard contract | 2026-09-18T15:39:48 |
| TSLA271217P00600000 | 看跌 Put | 600.00 | $238.55 | $245.55 | $237.78 | 0 | 718 | 47.22% | -0.80 | 0.00 | -0.08 | 1.04 | 100 | assumed standard contract | 2026-09-17T10:35:02 |
| TSLA271217C00610000 | 看涨 Call | 610.00 | $25.90 | $27.65 | $27.50 | 1 | 529 | 48.36% | 0.29 | 0.00 | -0.07 | 1.40 | 100 | assumed standard contract | 2026-09-18T15:21:51 |
| TSLA271217P00610000 | 看跌 Put | 610.00 | $247.65 | $255.00 | $251.00 | 0 | 116 | 47.50% | -0.82 | 0.00 | -0.07 | 0.99 | 100 | assumed standard contract | 2026-09-08T15:21:27 |
| TSLA271217C00620000 | 看涨 Call | 620.00 | $25.10 | $26.55 | $28.00 | 6 | 3158 | 48.46% | 0.28 | 0.00 | -0.07 | 1.38 | 100 | assumed standard contract | 2026-09-18T09:47:31 |
| TSLA271217P00620000 | 看跌 Put | 620.00 | $256.80 | $264.15 | $260.33 | 0 | 442 | 47.53% | -0.83 | 0.00 | -0.07 | 0.95 | 100 | assumed standard contract | 2026-09-17T09:41:07 |
| TSLA271217C00630000 | 看涨 Call | 630.00 | $23.90 | $25.50 | $27.72 | 0 | 791 | 48.56% | 0.27 | 0.00 | -0.07 | 1.36 | 100 | assumed standard contract | 2026-09-17T10:26:05 |
| TSLA271217P00630000 | 看跌 Put | 630.00 | $266.05 | $273.30 | $267.45 | 1 | 183 | 47.47% | -0.84 | 0.00 | -0.07 | 0.86 | 100 | assumed standard contract | 2026-09-18T11:10:30 |
| TSLA271217C00640000 | 看涨 Call | 640.00 | $22.90 | $24.45 | $25.86 | 0 | 464 | 48.66% | 0.26 | 0.00 | -0.07 | 1.33 | 100 | assumed standard contract | 2026-09-11T12:27:42 |
| TSLA271217P00640000 | 看跌 Put | 640.00 | $275.35 | $282.70 | $276.89 | 1 | 240 | 47.55% | -0.86 | 0.00 | -0.07 | 0.78 | 100 | assumed standard contract | 2026-09-18T11:09:51 |
| TSLA271217C00650000 | 看涨 Call | 650.00 | $21.90 | $23.50 | $24.40 | 24 | 6051 | 48.74% | 0.26 | 0.00 | -0.07 | 1.31 | 100 | assumed standard contract | 2026-09-18T10:53:22 |
| TSLA271217P00650000 | 看跌 Put | 650.00 | $284.75 | $291.65 | $305.27 | 0 | 275 | 47.30% | -0.87 | 0.00 | -0.07 | 0.75 | 100 | assumed standard contract | 2026-08-21T09:38:46 |
| TSLA271217C00660000 | 看涨 Call | 660.00 | $20.95 | $23.80 | $22.25 | 21 | 1053 | 48.80% | 0.25 | 0.00 | -0.07 | 1.29 | 100 | assumed standard contract | 2026-09-18T14:11:00 |
| TSLA271217P00660000 | 看跌 Put | 660.00 | $294.20 | $301.10 | $292.87 | 0 | 576 | 47.34% | -0.88 | 0.00 | -0.07 | 0.73 | 100 | assumed standard contract | 2026-09-03T09:44:27 |
| TSLA271217C00670000 | 看涨 Call | 670.00 | $20.20 | $23.05 | $23.70 | 0 | 554 | 48.93% | 0.24 | 0.00 | -0.07 | 1.27 | 100 | assumed standard contract | 2026-09-08T14:47:34 |
| TSLA271217P00670000 | 看跌 Put | 670.00 | $303.75 | $309.95 | $320.30 | 0 | 124 | 46.69% | -0.89 | 0.00 | -0.07 | 0.68 | 100 | assumed standard contract | 2026-08-31T09:35:37 |
| TSLA271217C00680000 | 看涨 Call | 680.00 | $19.80 | $20.90 | $20.65 | 4 | 551 | 49.03% | 0.23 | 0.00 | -0.06 | 1.24 | 100 | assumed standard contract | 2026-09-18T15:51:16 |
| TSLA271217P00680000 | 看跌 Put | 680.00 | $313.30 | $320.15 | $328.25 | 0 | 158 | 47.22% | -0.90 | 0.00 | -0.06 | 0.62 | 100 | assumed standard contract | 2026-08-24T14:05:59 |
| TSLA271217C00690000 | 看涨 Call | 690.00 | $19.60 | $20.10 | $20.00 | 9 | 1071 | 49.11% | 0.22 | 0.00 | -0.06 | 1.22 | 100 | assumed standard contract | 2026-09-18T15:50:06 |
| TSLA271217P00690000 | 看跌 Put | 690.00 | $322.90 | $329.75 | $320.88 | 0 | 162 | 46.68% | -0.91 | 0.00 | -0.06 | 0.55 | 100 | assumed standard contract | 2026-09-03T09:44:38 |
| TSLA271217C00700000 | 看涨 Call | 700.00 | $18.00 | $19.90 | $19.05 | 14 | 9035 | 49.22% | 0.22 | 0.00 | -0.06 | 1.20 | 100 | assumed standard contract | 2026-09-18T14:06:46 |
| TSLA271217P00700000 | 看跌 Put | 700.00 | $333.00 | $339.40 | $336.00 | 3 | 230 | 47.04% | -0.92 | 0.00 | -0.06 | 0.49 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| TSLA271217C00710000 | 看涨 Call | 710.00 | $17.15 | $19.70 | $20.50 | 0 | 344 | 49.33% | 0.21 | 0.00 | -0.06 | 1.18 | 100 | assumed standard contract | 2026-09-17T10:23:26 |
| TSLA271217P00710000 | 看跌 Put | 710.00 | $342.35 | $349.15 | $378.00 | 0 | 1 | 45.96% | -0.93 | 0.00 | -0.06 | 0.36 | 100 | assumed standard contract | 2026-08-07T11:26:08 |
| TSLA271217C00720000 | 看涨 Call | 720.00 | $17.55 | $18.00 | $19.60 | 0 | 332 | 49.41% | 0.20 | 0.00 | -0.06 | 1.16 | 100 | assumed standard contract | 2026-09-17T10:04:45 |
| TSLA271217P00720000 | 看跌 Put | 720.00 | $352.10 | $358.75 | $342.60 | 0 | 0 | 0.00% | -0.94 | 0.00 | -0.06 | 0.30 | 100 | assumed standard contract | 2026-04-30T15:00:44 |
| TSLA271217C00730000 | 看涨 Call | 730.00 | $15.85 | $18.35 | $16.99 | 1 | 987 | 49.52% | 0.20 | 0.00 | -0.06 | 1.14 | 100 | assumed standard contract | 2026-09-18T12:12:05 |
| TSLA271217P00730000 | 看跌 Put | 730.00 | $361.95 | $368.70 | $354.00 | 0 | 0 | 0.00% | -0.95 | 0.00 | -0.06 | 0.29 | 100 | assumed standard contract | 2026-07-22T10:00:19 |
| TSLA271217C00740000 | 看涨 Call | 740.00 | $16.25 | $16.75 | $16.40 | 1 | 203 | 49.61% | 0.19 | 0.00 | -0.06 | 1.12 | 100 | assumed standard contract | 2026-09-18T13:54:00 |
| TSLA271217P00740000 | 看跌 Put | 740.00 | $371.80 | $379.10 | $353.50 | 0 | 0 | 0.00% | -0.96 | 0.00 | -0.06 | 0.28 | 100 | assumed standard contract | 2026-05-05T10:39:37 |
| TSLA271217C00750000 | 看涨 Call | 750.00 | $15.70 | $16.15 | $17.00 | 0 | 784 | 49.72% | 0.19 | 0.00 | -0.06 | 1.09 | 100 | assumed standard contract | 2026-09-17T12:08:20 |
| TSLA271217P00750000 | 看跌 Put | 750.00 | $381.70 | $389.00 | $434.20 | 0 | 0 | 0.00% | -0.96 | 0.00 | -0.06 | 0.25 | 100 | assumed standard contract | 2026-07-23T15:31:52 |
| TSLA271217C00760000 | 看涨 Call | 760.00 | $15.15 | $15.60 | $14.90 | 0 | 303 | 49.81% | 0.18 | 0.00 | -0.06 | 1.08 | 100 | assumed standard contract | 2026-09-04T10:44:18 |
| TSLA271217P00760000 | 看跌 Put | 760.00 | $391.65 | $399.30 | $443.55 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-07-23T14:42:39 |
| TSLA271217C00770000 | 看涨 Call | 770.00 | $14.60 | $15.10 | $15.39 | 0 | 309 | 49.91% | 0.18 | 0.00 | -0.06 | 1.06 | 100 | assumed standard contract | 2026-09-14T13:03:39 |
| TSLA271217P00770000 | 看跌 Put | 770.00 | $401.70 | $408.95 | $445.50 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.05 | 0.11 | 100 | assumed standard contract | 2026-07-23T14:42:26 |
| TSLA271217C00780000 | 看涨 Call | 780.00 | $14.10 | $14.60 | $15.00 | 1 | 225 | 50.02% | 0.17 | 0.00 | -0.05 | 1.04 | 100 | assumed standard contract | 2026-09-18T10:46:01 |
| TSLA271217P00780000 | 看跌 Put | 780.00 | $409.45 | $419.40 | $455.55 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:42:45 |
| TSLA271217C00790000 | 看涨 Call | 790.00 | $13.65 | $14.10 | $14.40 | 1 | 937 | 50.13% | 0.17 | 0.00 | -0.05 | 1.02 | 100 | assumed standard contract | 2026-09-18T09:35:52 |
| TSLA271217P00790000 | 看跌 Put | 790.00 | $421.55 | $429.40 | $465.60 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:42:39 |
| TSLA271217C00800000 | 看涨 Call | 800.00 | $13.15 | $13.65 | $13.32 | 1 | 3264 | 50.22% | 0.16 | 0.00 | -0.05 | 1.00 | 100 | assumed standard contract | 2026-09-18T12:42:53 |
| TSLA271217P00800000 | 看跌 Put | 800.00 | $431.70 | $439.00 | $452.10 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-08-19T13:29:33 |