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 $398.50 · 日涨跌 -1.32% · 年初至今 -9.03%
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 | $389.00 | $399.00 | $395.25 | 0 | 40475 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T09:47:19 |
| TSLA271217P00005000 | 看跌 Put | 5.00 | $0.00 | $0.03 | $0.01 | 0 | 8520 | 137.38% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-19T15:10:56 |
| TSLA271217C00010000 | 看涨 Call | 10.00 | $385.55 | $393.40 | $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 | $0.10 | 0 | 2508 | 151.84% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-19T14:12:04 |
| TSLA271217C00015000 | 看涨 Call | 15.00 | $380.75 | $388.70 | $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 | $0.19 | $0.06 | 0 | 1560 | 118.78% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-29T09:30:58 |
| TSLA271217C00020000 | 看涨 Call | 20.00 | $376.15 | $384.20 | $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 | $0.01 | $0.10 | $0.09 | 0 | 3823 | 101.93% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-30T15:02:51 |
| TSLA271217C00025000 | 看涨 Call | 25.00 | $370.00 | $380.00 | $353.47 | 0 | 2088 | 0.00% | 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 | $0.55 | $0.07 | 0 | 1629 | 111.84% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-10-26T12:28:55 |
| TSLA271217C00030000 | 看涨 Call | 30.00 | $366.65 | $374.60 | $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 | $0.05 | $0.75 | $0.13 | 2 | 4367 | 107.45% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:47:36 |
| TSLA271217C00035000 | 看涨 Call | 35.00 | $361.00 | $371.00 | $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 | $0.00 | $0.29 | $0.12 | 0 | 2495 | 90.70% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-23T15:41:55 |
| TSLA271217C00040000 | 看涨 Call | 40.00 | $358.70 | $365.25 | $344.12 | 0 | 56 | 104.29% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-03T14:13:34 |
| TSLA271217P00040000 | 看跌 Put | 40.00 | $0.01 | $0.29 | $0.18 | 1 | 2789 | 85.91% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:40:55 |
| TSLA271217C00045000 | 看涨 Call | 45.00 | $354.00 | $360.55 | $320.55 | 0 | 43 | 99.44% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-03-27T14:57:07 |
| TSLA271217P00045000 | 看跌 Put | 45.00 | $0.00 | $0.29 | $0.25 | 1 | 283 | 81.20% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:42:53 |
| TSLA271217C00050000 | 看涨 Call | 50.00 | $349.35 | $355.90 | $355.48 | 0 | 2410 | 96.06% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-10-28T13:44:41 |
| TSLA271217P00050000 | 看跌 Put | 50.00 | $0.10 | $1.45 | $0.35 | 0 | 1003 | 95.36% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-30T12:30:54 |
| TSLA271217C00055000 | 看涨 Call | 55.00 | $342.00 | $351.20 | $341.28 | 0 | 46 | 92.15% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-04-15T12:04:21 |
| TSLA271217P00055000 | 看跌 Put | 55.00 | $0.10 | $0.40 | $0.35 | 0 | 218 | 78.40% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-11-02T15:53:21 |
| TSLA271217C00060000 | 看涨 Call | 60.00 | $340.00 | $346.60 | $346.32 | 0 | 2568 | 89.73% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-10-28T15:19:43 |
| TSLA271217P00060000 | 看跌 Put | 60.00 | $0.00 | $0.55 | $0.40 | 0 | 489 | 75.85% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-30T11:26:23 |
| TSLA271217C00065000 | 看涨 Call | 65.00 | $334.75 | $341.90 | $262.38 | 0 | 55 | 82.26% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-07-23T15:58:13 |
| TSLA271217P00065000 | 看跌 Put | 65.00 | $0.21 | $0.70 | $0.32 | 0 | 142 | 77.43% | -0.00 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-10-21T11:28:20 |
| TSLA271217C00070000 | 看涨 Call | 70.00 | $330.70 | $337.25 | $337.44 | 0 | 72 | 84.30% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-11-02T14:48:39 |
| TSLA271217P00070000 | 看跌 Put | 70.00 | $0.29 | $0.93 | $0.54 | 0 | 217 | 77.31% | -0.00 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-02T14:35:52 |
| TSLA271217C00075000 | 看涨 Call | 75.00 | $325.20 | $332.60 | $306.55 | 0 | 1617 | 76.52% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-06-24T14:49:01 |
| TSLA271217P00075000 | 看跌 Put | 75.00 | $0.33 | $1.01 | $0.61 | 0 | 1329 | 75.32% | -0.01 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-10-30T14:48:27 |
| TSLA271217C00080000 | 看涨 Call | 80.00 | $320.80 | $327.95 | $298.15 | 0 | 448 | 76.41% | 1.00 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-10-23T15:00:28 |
| TSLA271217P00080000 | 看跌 Put | 80.00 | $0.60 | $1.12 | $0.58 | 0 | 331 | 75.22% | -0.01 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-10-29T13:20:31 |
| TSLA271217C00085000 | 看涨 Call | 85.00 | $314.00 | $323.35 | $295.48 | 0 | 1220 | 74.88% | 1.00 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-10-20T11:29:40 |
| TSLA271217P00085000 | 看跌 Put | 85.00 | $0.50 | $1.24 | $0.69 | 0 | 567 | 72.60% | -0.01 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-10-28T13:18:31 |
| TSLA271217C00090000 | 看涨 Call | 90.00 | $311.30 | $318.70 | $259.86 | 0 | 363 | 72.04% | 0.99 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-08-20T10:24:14 |
| TSLA271217P00090000 | 看跌 Put | 90.00 | $0.61 | $1.36 | $1.00 | 0 | 619 | 71.40% | -0.01 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-02T15:14:11 |
| TSLA271217C00095000 | 看涨 Call | 95.00 | $307.50 | $314.10 | $255.19 | 0 | 366 | 74.44% | 0.99 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-08-20T10:24:14 |
| TSLA271217P00095000 | 看跌 Put | 95.00 | $0.70 | $1.49 | $1.00 | 0 | 377 | 70.09% | -0.01 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-02T10:35:05 |
| TSLA271217C00100000 | 看涨 Call | 100.00 | $302.90 | $309.50 | $305.40 | 1 | 1914 | 72.95% | 0.99 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-11-03T13:37:58 |
| TSLA271217P00100000 | 看跌 Put | 100.00 | $1.05 | $1.50 | $1.03 | 0 | 3325 | 69.37% | -0.01 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-10-30T12:58:34 |
| TSLA271217C00105000 | 看涨 Call | 105.00 | $298.30 | $304.85 | $257.72 | 0 | 321 | 71.31% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 2026-09-29T14:40:45 |
| TSLA271217P00105000 | 看跌 Put | 105.00 | $0.90 | $1.79 | $1.28 | 9 | 323 | 67.68% | -0.01 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-11-03T10:57:34 |
| TSLA271217C00110000 | 看涨 Call | 110.00 | $293.70 | $300.30 | $311.27 | 0 | 172 | 70.05% | 0.99 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-11-02T10:49:37 |
| TSLA271217P00110000 | 看跌 Put | 110.00 | $1.02 | $1.95 | $1.44 | 9 | 1265 | 66.61% | -0.01 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-11-03T10:57:34 |
| TSLA271217C00115000 | 看涨 Call | 115.00 | $289.15 | $295.70 | $299.43 | 1 | 92 | 68.79% | 0.99 | 0.00 | 0.00 | 0.14 | 100 | assumed standard contract | 2026-11-03T09:30:04 |
| TSLA271217P00115000 | 看跌 Put | 115.00 | $1.15 | $2.12 | $1.65 | 0 | 186 | 65.57% | -0.01 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-02T15:42:13 |
| TSLA271217C00120000 | 看涨 Call | 120.00 | $284.55 | $291.15 | $292.72 | 0 | 326 | 67.54% | 0.99 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 2026-10-29T09:43:51 |
| TSLA271217P00120000 | 看跌 Put | 120.00 | $0.89 | $2.42 | $1.81 | 0 | 1107 | 63.62% | -0.01 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-11-02T15:49:35 |
| TSLA271217C00125000 | 看涨 Call | 125.00 | $280.00 | $286.55 | $289.25 | 0 | 1518 | 66.29% | 0.99 | 0.00 | 0.00 | 0.17 | 100 | assumed standard contract | 2026-10-29T14:49:16 |
| TSLA271217P00125000 | 看跌 Put | 125.00 | $1.23 | $2.85 | $1.96 | 0 | 1298 | 63.99% | -0.02 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-11-02T15:54:26 |
| TSLA271217C00130000 | 看涨 Call | 130.00 | $275.45 | $282.05 | $230.57 | 0 | 125 | 65.30% | 0.98 | 0.00 | 0.00 | 0.19 | 100 | assumed standard contract | 2026-09-30T11:07:35 |
| TSLA271217P00130000 | 看跌 Put | 130.00 | $1.66 | $2.80 | $1.78 | 0 | 285 | 63.07% | -0.02 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-10-29T12:42:55 |
| TSLA271217C00135000 | 看涨 Call | 135.00 | $270.95 | $277.55 | $275.50 | 0 | 2202 | 64.41% | 0.98 | 0.00 | 0.00 | 0.20 | 100 | assumed standard contract | 2026-10-28T10:57:40 |
| TSLA271217P00135000 | 看跌 Put | 135.00 | $1.77 | $3.55 | $2.25 | 0 | 284 | 63.30% | -0.02 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-10-30T15:22:15 |
| TSLA271217C00140000 | 看涨 Call | 140.00 | $266.40 | $273.00 | $244.17 | 0 | 250 | 63.28% | 0.98 | 0.00 | 0.00 | 0.22 | 100 | assumed standard contract | 2026-10-02T12:27:59 |
| TSLA271217P00140000 | 看跌 Put | 140.00 | $1.59 | $4.05 | $2.17 | 0 | 508 | 62.10% | -0.02 | 0.00 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-10-28T09:46:27 |
| TSLA271217C00145000 | 看涨 Call | 145.00 | $261.95 | $268.50 | $252.17 | 0 | 215 | 62.46% | 0.98 | 0.00 | 0.00 | 0.23 | 100 | assumed standard contract | 2026-10-21T11:44:08 |
| TSLA271217P00145000 | 看跌 Put | 145.00 | $0.93 | $4.75 | $2.35 | 0 | 445 | 60.35% | -0.02 | 0.00 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-10-27T09:59:34 |
| TSLA271217C00150000 | 看涨 Call | 150.00 | $257.45 | $264.00 | $255.76 | 0 | 3184 | 61.51% | 0.98 | 0.00 | 0.00 | 0.25 | 100 | assumed standard contract | 2026-10-26T10:07:34 |
| TSLA271217P00150000 | 看跌 Put | 150.00 | $2.40 | $3.30 | $2.96 | 26 | 11092 | 58.62% | -0.03 | 0.00 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-11-03T15:44:48 |
| TSLA271217C00155000 | 看涨 Call | 155.00 | $253.00 | $259.60 | $269.32 | 0 | 76 | 60.81% | 0.97 | 0.00 | 0.00 | 0.27 | 100 | assumed standard contract | 2026-11-02T10:44:42 |
| TSLA271217P00155000 | 看跌 Put | 155.00 | $1.59 | $5.05 | $2.77 | 0 | 699 | 58.73% | -0.03 | 0.00 | -0.02 | 0.28 | 100 | assumed standard contract | 2026-10-29T10:46:55 |
| TSLA271217C00160000 | 看涨 Call | 160.00 | $248.55 | $255.15 | $257.10 | 0 | 186 | 59.99% | 0.97 | 0.00 | 0.00 | 0.29 | 100 | assumed standard contract | 2026-11-02T14:27:34 |
| TSLA271217P00160000 | 看跌 Put | 160.00 | $2.86 | $4.55 | $3.65 | 5 | 2544 | 58.38% | -0.03 | 0.00 | -0.02 | 0.30 | 100 | assumed standard contract | 2026-11-03T13:48:17 |
| TSLA271217C00165000 | 看涨 Call | 165.00 | $244.15 | $250.75 | $249.28 | 0 | 199 | 59.31% | 0.97 | 0.00 | 0.00 | 0.31 | 100 | assumed standard contract | 2026-10-30T10:45:03 |
| TSLA271217P00165000 | 看跌 Put | 165.00 | $3.15 | $4.75 | $3.85 | 0 | 5581 | 57.50% | -0.03 | 0.00 | -0.02 | 0.32 | 100 | assumed standard contract | 2026-11-02T14:17:56 |
| TSLA271217C00170000 | 看涨 Call | 170.00 | $239.75 | $246.35 | $250.00 | 0 | 118 | 58.59% | 0.97 | 0.00 | 0.00 | 0.33 | 100 | assumed standard contract | 2026-10-27T13:22:37 |
| TSLA271217P00170000 | 看跌 Put | 170.00 | $3.95 | $4.65 | $4.44 | 1 | 4594 | 56.93% | -0.04 | 0.00 | -0.02 | 0.34 | 100 | assumed standard contract | 2026-11-03T15:32:10 |
| TSLA271217C00175000 | 看涨 Call | 175.00 | $235.40 | $242.00 | $243.47 | 0 | 3832 | 57.98% | 0.96 | 0.00 | 0.00 | 0.36 | 100 | assumed standard contract | 2026-10-29T13:29:35 |
| TSLA271217P00175000 | 看跌 Put | 175.00 | $3.85 | $5.65 | $4.50 | 0 | 3897 | 56.59% | -0.04 | 0.00 | -0.02 | 0.36 | 100 | assumed standard contract | 2026-10-30T15:20:59 |
| TSLA271217C00180000 | 看涨 Call | 180.00 | $231.05 | $237.70 | $215.72 | 0 | 574 | 57.40% | 0.96 | 0.00 | 0.00 | 0.38 | 100 | assumed standard contract | 2026-10-22T09:44:51 |
| TSLA271217P00180000 | 看跌 Put | 180.00 | $2.86 | $6.25 | $4.50 | 0 | 1175 | 54.45% | -0.04 | 0.00 | -0.03 | 0.39 | 100 | assumed standard contract | 2026-11-02T10:55:32 |
| TSLA271217C00185000 | 看涨 Call | 185.00 | $226.75 | $233.40 | $191.25 | 0 | 152 | 56.84% | 0.96 | 0.00 | 0.00 | 0.41 | 100 | assumed standard contract | 2026-09-01T09:46:20 |
| TSLA271217P00185000 | 看跌 Put | 185.00 | $3.25 | $7.90 | $4.84 | 0 | 763 | 55.57% | -0.05 | 0.00 | -0.03 | 0.41 | 100 | assumed standard contract | 2026-10-30T11:00:40 |
| TSLA271217C00190000 | 看涨 Call | 190.00 | $222.50 | $229.10 | $207.07 | 0 | 518 | 56.29% | 0.95 | 0.00 | 0.00 | 0.43 | 100 | assumed standard contract | 2026-10-22T09:45:45 |
| TSLA271217P00190000 | 看跌 Put | 190.00 | $4.45 | $8.15 | $4.88 | 0 | 1831 | 55.65% | -0.05 | 0.00 | -0.03 | 0.44 | 100 | assumed standard contract | 2026-10-29T11:04:20 |
| TSLA271217C00195000 | 看涨 Call | 195.00 | $218.25 | $224.85 | $224.30 | 5 | 109 | 55.76% | 0.95 | 0.00 | -0.00 | 0.46 | 100 | assumed standard contract | 2026-11-03T10:15:20 |
| TSLA271217P00195000 | 看跌 Put | 195.00 | $5.55 | $7.45 | $6.30 | 5 | 522 | 54.57% | -0.05 | 0.00 | -0.03 | 0.46 | 100 | assumed standard contract | 2026-11-03T10:28:44 |
| TSLA271217C00200000 | 看涨 Call | 200.00 | $214.00 | $220.65 | $221.23 | 0 | 1953 | 55.25% | 0.95 | 0.00 | -0.00 | 0.48 | 100 | assumed standard contract | 2026-11-02T15:26:11 |
| TSLA271217P00200000 | 看跌 Put | 200.00 | $6.20 | $7.20 | $7.20 | 28 | 9090 | 53.43% | -0.06 | 0.00 | -0.03 | 0.49 | 100 | assumed standard contract | 2026-11-03T15:57:51 |
| TSLA271217C00210000 | 看涨 Call | 210.00 | $205.65 | $212.30 | $209.44 | 0 | 591 | 54.29% | 0.94 | 0.00 | -0.01 | 0.54 | 100 | assumed standard contract | 2026-10-30T12:22:40 |
| TSLA271217P00210000 | 看跌 Put | 210.00 | $7.20 | $9.10 | $8.20 | 3 | 1422 | 53.25% | -0.07 | 0.00 | -0.03 | 0.55 | 100 | assumed standard contract | 2026-11-03T15:53:03 |
| TSLA271217C00220000 | 看涨 Call | 220.00 | $197.45 | $204.15 | $209.24 | 0 | 1165 | 53.49% | 0.93 | 0.00 | -0.01 | 0.60 | 100 | assumed standard contract | 2026-11-02T13:02:02 |
| TSLA271217P00220000 | 看跌 Put | 220.00 | $8.45 | $10.20 | $8.75 | 0 | 11604 | 52.29% | -0.08 | 0.00 | -0.04 | 0.61 | 100 | assumed standard contract | 2026-11-02T09:49:33 |
| TSLA271217C00230000 | 看涨 Call | 230.00 | $189.45 | $196.10 | $192.85 | 2 | 630 | 52.74% | 0.92 | 0.00 | -0.02 | 0.66 | 100 | assumed standard contract | 2026-11-03T14:21:24 |
| TSLA271217P00230000 | 看跌 Put | 230.00 | $9.90 | $12.05 | $10.50 | 0 | 3930 | 51.93% | -0.09 | 0.00 | -0.04 | 0.67 | 100 | assumed standard contract | 2026-11-02T14:30:01 |
| TSLA271217C00240000 | 看涨 Call | 240.00 | $181.55 | $188.25 | $194.05 | 0 | 1399 | 52.05% | 0.91 | 0.00 | -0.02 | 0.72 | 100 | assumed standard contract | 2026-11-02T13:11:26 |
| TSLA271217P00240000 | 看跌 Put | 240.00 | $11.50 | $14.35 | $12.50 | 2 | 1534 | 51.71% | -0.10 | 0.00 | -0.04 | 0.73 | 100 | assumed standard contract | 2026-11-03T14:00:56 |
| TSLA271217C00250000 | 看涨 Call | 250.00 | $174.35 | $178.90 | $175.88 | 3 | 4399 | 50.69% | 0.89 | 0.00 | -0.03 | 0.79 | 100 | assumed standard contract | 2026-11-03T15:47:38 |
| TSLA271217P00250000 | 看跌 Put | 250.00 | $14.20 | $15.50 | $14.54 | 44 | 9386 | 51.25% | -0.11 | 0.00 | -0.05 | 0.80 | 100 | assumed standard contract | 2026-11-03T14:34:55 |
| TSLA271217C00260000 | 看涨 Call | 260.00 | $166.35 | $173.10 | $180.24 | 0 | 668 | 50.90% | 0.88 | 0.00 | -0.03 | 0.85 | 100 | assumed standard contract | 2026-11-02T11:56:02 |
| TSLA271217P00260000 | 看跌 Put | 260.00 | $15.25 | $17.60 | $16.57 | 10 | 1668 | 50.19% | -0.12 | 0.00 | -0.05 | 0.87 | 100 | assumed standard contract | 2026-11-03T11:34:48 |
| TSLA271217C00270000 | 看涨 Call | 270.00 | $159.00 | $165.80 | $170.96 | 0 | 1547 | 50.38% | 0.87 | 0.00 | -0.03 | 0.92 | 100 | assumed standard contract | 2026-11-02T10:21:15 |
| TSLA271217P00270000 | 看跌 Put | 270.00 | $17.40 | $19.85 | $18.93 | 8 | 1619 | 49.71% | -0.14 | 0.00 | -0.06 | 0.93 | 100 | assumed standard contract | 2026-11-03T15:30:51 |
| TSLA271217C00280000 | 看涨 Call | 280.00 | $151.90 | $158.70 | $159.06 | 0 | 783 | 49.93% | 0.85 | 0.00 | -0.04 | 0.98 | 100 | assumed standard contract | 2026-11-02T14:39:13 |
| TSLA271217P00280000 | 看跌 Put | 280.00 | $20.00 | $22.10 | $21.15 | 107 | 7065 | 49.29% | -0.15 | 0.00 | -0.06 | 1.00 | 100 | assumed standard contract | 2026-11-03T15:23:52 |
| TSLA271217C00290000 | 看涨 Call | 290.00 | $145.00 | $151.80 | $147.58 | 2 | 1861 | 49.51% | 0.84 | 0.00 | -0.04 | 1.05 | 100 | assumed standard contract | 2026-11-03T13:58:56 |
| TSLA271217P00290000 | 看跌 Put | 290.00 | $22.40 | $25.05 | $24.00 | 156 | 6472 | 48.93% | -0.17 | 0.00 | -0.06 | 1.07 | 100 | assumed standard contract | 2026-11-03T15:51:08 |
| TSLA271217C00300000 | 看涨 Call | 300.00 | $139.95 | $144.15 | $140.75 | 5 | 5217 | 49.44% | 0.82 | 0.00 | -0.05 | 1.11 | 100 | assumed standard contract | 2026-11-03T15:46:35 |
| TSLA271217P00300000 | 看跌 Put | 300.00 | $25.25 | $27.65 | $26.55 | 23 | 11300 | 48.45% | -0.19 | 0.00 | -0.07 | 1.13 | 100 | assumed standard contract | 2026-11-03T14:33:22 |
| TSLA271217C00310000 | 看涨 Call | 310.00 | $131.85 | $138.65 | $137.40 | 0 | 1426 | 48.80% | 0.81 | 0.00 | -0.05 | 1.17 | 100 | assumed standard contract | 2026-11-02T15:40:39 |
| TSLA271217P00310000 | 看跌 Put | 310.00 | $28.30 | $31.10 | $29.65 | 34 | 2229 | 48.27% | -0.20 | 0.00 | -0.07 | 1.19 | 100 | assumed standard contract | 2026-11-03T14:33:23 |
| TSLA271217C00320000 | 看涨 Call | 320.00 | $125.95 | $131.25 | $127.81 | 2 | 991 | 48.16% | 0.79 | 0.00 | -0.06 | 1.23 | 100 | assumed standard contract | 2026-11-03T15:53:45 |
| TSLA271217P00320000 | 看跌 Put | 320.00 | $31.65 | $34.50 | $33.22 | 10 | 5934 | 48.01% | -0.22 | 0.00 | -0.07 | 1.25 | 100 | assumed standard contract | 2026-11-03T13:59:48 |
| TSLA271217C00330000 | 看涨 Call | 330.00 | $119.45 | $126.35 | $126.73 | 0 | 1272 | 48.15% | 0.77 | 0.00 | -0.06 | 1.29 | 100 | assumed standard contract | 2026-11-02T15:48:04 |
| TSLA271217P00330000 | 看跌 Put | 330.00 | $35.15 | $38.15 | $36.95 | 5 | 4634 | 47.75% | -0.24 | 0.00 | -0.08 | 1.31 | 100 | assumed standard contract | 2026-11-03T11:46:09 |
| TSLA271217C00340000 | 看涨 Call | 340.00 | $115.40 | $119.80 | $117.00 | 11 | 1071 | 48.30% | 0.75 | 0.00 | -0.06 | 1.34 | 100 | assumed standard contract | 2026-11-03T14:10:21 |
| TSLA271217P00340000 | 看跌 Put | 340.00 | $38.85 | $41.85 | $40.85 | 17 | 3068 | 47.43% | -0.26 | 0.00 | -0.08 | 1.36 | 100 | assumed standard contract | 2026-11-03T15:40:05 |
| TSLA271217C00350000 | 看涨 Call | 350.00 | $108.70 | $112.55 | $109.79 | 17 | 5736 | 47.04% | 0.74 | 0.00 | -0.07 | 1.39 | 100 | assumed standard contract | 2026-11-03T15:43:10 |
| TSLA271217P00350000 | 看跌 Put | 350.00 | $42.80 | $45.75 | $44.50 | 506 | 6734 | 47.12% | -0.28 | 0.00 | -0.08 | 1.41 | 100 | assumed standard contract | 2026-11-03T15:34:02 |
| TSLA271217C00360000 | 看涨 Call | 360.00 | $104.20 | $108.60 | $105.26 | 11 | 1290 | 47.64% | 0.72 | 0.00 | -0.07 | 1.44 | 100 | assumed standard contract | 2026-11-03T11:50:52 |
| TSLA271217P00360000 | 看跌 Put | 360.00 | $47.00 | $50.10 | $48.35 | 53 | 1956 | 46.93% | -0.30 | 0.00 | -0.08 | 1.45 | 100 | assumed standard contract | 2026-11-03T14:33:43 |
| TSLA271217C00370000 | 看涨 Call | 370.00 | $98.95 | $103.25 | $99.11 | 6 | 3372 | 47.34% | 0.70 | 0.00 | -0.07 | 1.48 | 100 | assumed standard contract | 2026-11-03T15:51:46 |
| TSLA271217P00370000 | 看跌 Put | 370.00 | $51.40 | $54.50 | $53.60 | 20 | 2257 | 46.67% | -0.32 | 0.00 | -0.08 | 1.50 | 100 | assumed standard contract | 2026-11-03T15:42:09 |
| TSLA271217C00380000 | 看涨 Call | 380.00 | $94.40 | $96.85 | $95.40 | 39 | 740 | 46.81% | 0.68 | 0.00 | -0.07 | 1.52 | 100 | assumed standard contract | 2026-11-03T14:55:18 |
| TSLA271217P00380000 | 看跌 Put | 380.00 | $56.05 | $59.25 | $57.30 | 11 | 1145 | 46.48% | -0.34 | 0.00 | -0.09 | 1.53 | 100 | assumed standard contract | 2026-11-03T14:33:47 |
| TSLA271217C00390000 | 看涨 Call | 390.00 | $89.05 | $93.00 | $90.15 | 41 | 947 | 46.74% | 0.66 | 0.00 | -0.08 | 1.55 | 100 | assumed standard contract | 2026-11-03T12:49:07 |
| TSLA271217P00390000 | 看跌 Put | 390.00 | $60.90 | $64.00 | $62.60 | 11 | 1059 | 46.22% | -0.36 | 0.00 | -0.09 | 1.56 | 100 | assumed standard contract | 2026-11-03T13:29:22 |
| TSLA271217C00400000 | 看涨 Call | 400.00 | $84.50 | $88.95 | $86.10 | 90 | 8856 | 46.74% | 0.64 | 0.00 | -0.08 | 1.58 | 100 | assumed standard contract | 2026-11-03T15:54:52 |
| TSLA271217P00400000 | 看跌 Put | 400.00 | $66.00 | $69.30 | $68.32 | 13 | 6972 | 46.08% | -0.38 | 0.00 | -0.09 | 1.59 | 100 | assumed standard contract | 2026-11-03T15:40:05 |
| TSLA271217C00410000 | 看涨 Call | 410.00 | $80.05 | $84.65 | $81.00 | 20 | 1346 | 46.58% | 0.62 | 0.00 | -0.08 | 1.61 | 100 | assumed standard contract | 2026-11-03T12:32:55 |
| TSLA271217P00410000 | 看跌 Put | 410.00 | $71.35 | $74.70 | $73.14 | 1 | 1750 | 45.92% | -0.40 | 0.00 | -0.09 | 1.61 | 100 | assumed standard contract | 2026-11-03T14:45:42 |
| TSLA271217C00420000 | 看涨 Call | 420.00 | $76.40 | $79.60 | $77.07 | 8 | 1365 | 46.32% | 0.60 | 0.00 | -0.08 | 1.63 | 100 | assumed standard contract | 2026-11-03T15:27:12 |
| TSLA271217P00420000 | 看跌 Put | 420.00 | $77.90 | $80.20 | $78.75 | 3 | 4045 | 46.05% | -0.43 | 0.00 | -0.09 | 1.63 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA271217C00430000 | 看涨 Call | 430.00 | $72.85 | $75.60 | $73.10 | 3 | 2274 | 46.31% | 0.58 | 0.00 | -0.08 | 1.65 | 100 | assumed standard contract | 2026-11-03T13:04:38 |
| TSLA271217P00430000 | 看跌 Put | 430.00 | $82.65 | $86.10 | $84.66 | 2 | 1479 | 45.62% | -0.45 | 0.00 | -0.09 | 1.64 | 100 | assumed standard contract | 2026-11-03T11:52:28 |
| TSLA271217C00440000 | 看涨 Call | 440.00 | $69.05 | $71.70 | $69.00 | 13 | 1543 | 46.15% | 0.56 | 0.00 | -0.08 | 1.67 | 100 | assumed standard contract | 2026-11-03T15:17:42 |
| TSLA271217P00440000 | 看跌 Put | 440.00 | $88.70 | $91.85 | $91.00 | 2 | 1749 | 45.42% | -0.47 | 0.00 | -0.09 | 1.64 | 100 | assumed standard contract | 2026-11-03T15:27:14 |
| TSLA271217C00450000 | 看涨 Call | 450.00 | $65.35 | $68.15 | $65.92 | 38 | 6091 | 46.03% | 0.55 | 0.00 | -0.08 | 1.68 | 100 | assumed standard contract | 2026-11-03T13:05:58 |
| TSLA271217P00450000 | 看跌 Put | 450.00 | $94.80 | $98.30 | $96.95 | 79 | 2838 | 45.34% | -0.49 | 0.00 | -0.09 | 1.65 | 100 | assumed standard contract | 2026-11-03T11:52:57 |
| TSLA271217C00460000 | 看涨 Call | 460.00 | $62.10 | $64.45 | $63.26 | 4 | 2337 | 45.91% | 0.53 | 0.00 | -0.09 | 1.68 | 100 | assumed standard contract | 2026-11-03T13:32:50 |
| TSLA271217P00460000 | 看跌 Put | 460.00 | $101.20 | $104.80 | $103.32 | 7 | 1129 | 45.26% | -0.51 | 0.00 | -0.09 | 1.65 | 100 | assumed standard contract | 2026-11-03T15:23:52 |
| TSLA271217C00470000 | 看涨 Call | 470.00 | $58.60 | $61.50 | $60.00 | 6 | 1661 | 45.84% | 0.51 | 0.00 | -0.09 | 1.69 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA271217P00470000 | 看跌 Put | 470.00 | $107.80 | $111.45 | $109.98 | 3 | 406 | 45.17% | -0.53 | 0.00 | -0.09 | 1.63 | 100 | assumed standard contract | 2026-11-03T15:24:11 |
| TSLA271217C00480000 | 看涨 Call | 480.00 | $55.10 | $58.20 | $56.37 | 9 | 7018 | 45.58% | 0.49 | 0.00 | -0.09 | 1.69 | 100 | assumed standard contract | 2026-11-03T15:53:45 |
| TSLA271217P00480000 | 看跌 Put | 480.00 | $114.55 | $118.25 | $116.87 | 4 | 1149 | 45.06% | -0.55 | 0.00 | -0.09 | 1.62 | 100 | assumed standard contract | 2026-11-03T11:52:57 |
| TSLA271217C00490000 | 看涨 Call | 490.00 | $52.10 | $55.30 | $53.55 | 55 | 626 | 45.50% | 0.47 | 0.00 | -0.09 | 1.68 | 100 | assumed standard contract | 2026-11-03T13:32:11 |
| TSLA271217P00490000 | 看跌 Put | 490.00 | $121.50 | $125.10 | $124.00 | 10 | 5421 | 44.93% | -0.57 | 0.00 | -0.09 | 1.61 | 100 | assumed standard contract | 2026-11-03T14:50:30 |
| TSLA271217C00500000 | 看涨 Call | 500.00 | $49.40 | $52.40 | $50.50 | 58 | 7878 | 45.43% | 0.46 | 0.00 | -0.09 | 1.68 | 100 | assumed standard contract | 2026-11-03T15:04:02 |
| TSLA271217P00500000 | 看跌 Put | 500.00 | $128.80 | $132.70 | $128.24 | 0 | 1051 | 45.04% | -0.59 | 0.00 | -0.09 | 1.59 | 100 | assumed standard contract | 2026-11-02T14:58:12 |
| TSLA271217C00510000 | 看涨 Call | 510.00 | $46.60 | $49.90 | $47.45 | 130 | 1578 | 45.37% | 0.44 | 0.00 | -0.09 | 1.67 | 100 | assumed standard contract | 2026-11-03T12:30:57 |
| TSLA271217P00510000 | 看跌 Put | 510.00 | $134.35 | $141.35 | $138.07 | 0 | 766 | 44.82% | -0.61 | 0.00 | -0.09 | 1.56 | 100 | assumed standard contract | 2026-10-26T15:03:34 |
| TSLA271217C00520000 | 看涨 Call | 520.00 | $44.70 | $47.35 | $48.95 | 0 | 862 | 45.49% | 0.42 | 0.00 | -0.09 | 1.65 | 100 | assumed standard contract | 2026-11-02T14:17:18 |
| TSLA271217P00520000 | 看跌 Put | 520.00 | $141.85 | $147.35 | $138.60 | 0 | 292 | 44.25% | -0.63 | 0.00 | -0.09 | 1.53 | 100 | assumed standard contract | 2026-10-27T15:57:12 |
| TSLA271217C00530000 | 看涨 Call | 530.00 | $41.70 | $45.20 | $45.00 | 1 | 1512 | 45.33% | 0.41 | 0.00 | -0.08 | 1.64 | 100 | assumed standard contract | 2026-11-03T09:41:53 |
| TSLA271217P00530000 | 看跌 Put | 530.00 | $151.10 | $156.25 | $153.82 | 2 | 141 | 45.14% | -0.65 | 0.00 | -0.09 | 1.50 | 100 | assumed standard contract | 2026-11-03T12:29:53 |
| TSLA271217C00540000 | 看涨 Call | 540.00 | $39.45 | $43.15 | $42.20 | 0 | 548 | 45.35% | 0.39 | 0.00 | -0.08 | 1.62 | 100 | assumed standard contract | 2026-11-02T15:41:12 |
| TSLA271217P00540000 | 看跌 Put | 540.00 | $157.35 | $164.30 | $158.56 | 0 | 251 | 44.65% | -0.67 | 0.00 | -0.09 | 1.46 | 100 | assumed standard contract | 2026-10-30T12:36:47 |
| TSLA271217C00550000 | 看涨 Call | 550.00 | $37.30 | $41.00 | $38.50 | 46 | 1579 | 45.31% | 0.38 | 0.00 | -0.08 | 1.61 | 100 | assumed standard contract | 2026-11-03T15:47:47 |
| TSLA271217P00550000 | 看跌 Put | 550.00 | $165.30 | $172.20 | $170.50 | 50 | 414 | 44.57% | -0.69 | 0.00 | -0.09 | 1.42 | 100 | assumed standard contract | 2026-11-03T12:26:07 |
| TSLA271217C00560000 | 看涨 Call | 560.00 | $35.30 | $38.85 | $40.06 | 0 | 632 | 45.24% | 0.36 | 0.00 | -0.08 | 1.59 | 100 | assumed standard contract | 2026-11-02T10:26:09 |
| TSLA271217P00560000 | 看跌 Put | 560.00 | $173.40 | $180.30 | $174.75 | 0 | 192 | 44.52% | -0.71 | 0.00 | -0.09 | 1.37 | 100 | assumed standard contract | 2026-10-30T12:37:35 |
| TSLA271217C00570000 | 看涨 Call | 570.00 | $33.40 | $37.10 | $36.70 | 0 | 514 | 45.27% | 0.35 | 0.00 | -0.08 | 1.56 | 100 | assumed standard contract | 2026-11-02T15:29:47 |
| TSLA271217P00570000 | 看跌 Put | 570.00 | $181.65 | $188.55 | $183.19 | 0 | 135 | 44.49% | -0.72 | 0.00 | -0.08 | 1.33 | 100 | assumed standard contract | 2026-10-30T12:38:08 |
| TSLA271217C00580000 | 看涨 Call | 580.00 | $31.60 | $35.25 | $33.23 | 8 | 428 | 45.24% | 0.34 | 0.00 | -0.08 | 1.54 | 100 | assumed standard contract | 2026-11-03T13:59:48 |
| TSLA271217P00580000 | 看跌 Put | 580.00 | $190.05 | $195.80 | $207.11 | 0 | 223 | 44.02% | -0.74 | 0.00 | -0.08 | 1.29 | 100 | assumed standard contract | 2026-10-22T13:17:34 |
| TSLA271217C00590000 | 看涨 Call | 590.00 | $29.90 | $33.40 | $32.98 | 4 | 494 | 45.19% | 0.32 | 0.00 | -0.08 | 1.52 | 100 | assumed standard contract | 2026-11-03T10:11:38 |
| TSLA271217P00590000 | 看跌 Put | 590.00 | $198.55 | $205.35 | $201.47 | 0 | 146 | 44.41% | -0.76 | 0.00 | -0.08 | 1.23 | 100 | assumed standard contract | 2026-10-30T15:52:11 |
| TSLA271217C00600000 | 看涨 Call | 600.00 | $28.30 | $31.30 | $29.99 | 73 | 8715 | 45.02% | 0.31 | 0.00 | -0.08 | 1.49 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| TSLA271217P00600000 | 看跌 Put | 600.00 | $207.15 | $214.00 | $209.00 | 0 | 793 | 44.38% | -0.78 | 0.00 | -0.08 | 1.17 | 100 | assumed standard contract | 2026-11-02T15:42:52 |
| TSLA271217C00610000 | 看涨 Call | 610.00 | $26.80 | $30.40 | $27.80 | 43 | 545 | 45.23% | 0.30 | 0.00 | -0.08 | 1.47 | 100 | assumed standard contract | 2026-11-03T15:49:43 |
| TSLA271217P00610000 | 看跌 Put | 610.00 | $215.90 | $223.85 | $218.38 | 0 | 127 | 44.87% | -0.79 | 0.00 | -0.08 | 1.12 | 100 | assumed standard contract | 2026-10-30T15:52:50 |
| TSLA271217C00620000 | 看涨 Call | 620.00 | $25.40 | $28.85 | $26.70 | 24 | 3195 | 45.21% | 0.29 | 0.00 | -0.08 | 1.44 | 100 | assumed standard contract | 2026-11-03T12:31:27 |
| TSLA271217P00620000 | 看跌 Put | 620.00 | $224.75 | $231.50 | $227.26 | 0 | 450 | 44.29% | -0.81 | 0.00 | -0.08 | 1.07 | 100 | assumed standard contract | 2026-10-30T15:54:08 |
| TSLA271217C00630000 | 看涨 Call | 630.00 | $24.05 | $27.55 | $25.45 | 12 | 954 | 45.24% | 0.28 | 0.00 | -0.07 | 1.41 | 100 | assumed standard contract | 2026-11-03T12:30:57 |
| TSLA271217P00630000 | 看跌 Put | 630.00 | $233.70 | $240.45 | $236.70 | 0 | 183 | 44.26% | -0.82 | 0.00 | -0.08 | 0.99 | 100 | assumed standard contract | 2026-10-28T10:13:10 |
| TSLA271217C00640000 | 看涨 Call | 640.00 | $22.80 | $26.15 | $25.85 | 0 | 597 | 45.22% | 0.26 | 0.00 | -0.07 | 1.39 | 100 | assumed standard contract | 2026-11-02T14:41:20 |
| TSLA271217P00640000 | 看跌 Put | 640.00 | $242.75 | $249.50 | $262.75 | 0 | 241 | 44.22% | -0.84 | 0.00 | -0.07 | 0.94 | 100 | assumed standard contract | 2026-10-22T09:39:19 |
| TSLA271217C00650000 | 看涨 Call | 650.00 | $21.60 | $25.00 | $22.92 | 6 | 4378 | 45.26% | 0.25 | 0.00 | -0.07 | 1.36 | 100 | assumed standard contract | 2026-11-03T15:53:45 |
| TSLA271217P00650000 | 看跌 Put | 650.00 | $251.90 | $258.60 | $287.00 | 0 | 277 | 44.16% | -0.85 | 0.00 | -0.07 | 0.88 | 100 | assumed standard contract | 2026-10-19T10:07:25 |
| TSLA271217C00660000 | 看涨 Call | 660.00 | $20.45 | $23.85 | $21.83 | 6 | 1080 | 45.28% | 0.24 | 0.00 | -0.07 | 1.33 | 100 | assumed standard contract | 2026-11-03T12:32:30 |
| TSLA271217P00660000 | 看跌 Put | 660.00 | $261.15 | $267.85 | $260.73 | 0 | 577 | 44.15% | -0.87 | 0.00 | -0.07 | 0.81 | 100 | assumed standard contract | 2026-10-27T10:06:08 |
| TSLA271217C00670000 | 看涨 Call | 670.00 | $19.40 | $22.75 | $20.89 | 22 | 580 | 45.31% | 0.24 | 0.00 | -0.07 | 1.30 | 100 | assumed standard contract | 2026-11-03T12:32:38 |
| TSLA271217P00670000 | 看跌 Put | 670.00 | $270.45 | $277.15 | $320.30 | 0 | 124 | 44.04% | -0.88 | 0.00 | -0.07 | 0.77 | 100 | assumed standard contract | 2026-08-31T09:35:37 |
| TSLA271217C00680000 | 看涨 Call | 680.00 | $18.35 | $21.60 | $21.00 | 0 | 666 | 45.27% | 0.23 | 0.00 | -0.07 | 1.27 | 100 | assumed standard contract | 2026-11-02T15:27:10 |
| TSLA271217P00680000 | 看跌 Put | 680.00 | $279.90 | $286.55 | $279.34 | 0 | 157 | 43.92% | -0.89 | 0.00 | -0.06 | 0.66 | 100 | assumed standard contract | 2026-10-27T10:05:31 |
| TSLA271217C00690000 | 看涨 Call | 690.00 | $17.55 | $20.25 | $18.78 | 37 | 1063 | 45.21% | 0.22 | 0.00 | -0.07 | 1.24 | 100 | assumed standard contract | 2026-11-03T12:31:27 |
| TSLA271217P00690000 | 看跌 Put | 690.00 | $289.35 | $296.05 | $295.93 | 0 | 174 | 43.77% | -0.91 | 0.00 | -0.06 | 0.57 | 100 | assumed standard contract | 2026-10-26T15:13:19 |
| TSLA271217C00700000 | 看涨 Call | 700.00 | $16.50 | $19.75 | $17.86 | 2 | 9039 | 45.35% | 0.21 | 0.00 | -0.06 | 1.22 | 100 | assumed standard contract | 2026-11-03T12:59:31 |
| TSLA271217P00700000 | 看跌 Put | 700.00 | $298.95 | $305.55 | $298.73 | 0 | 143 | 43.63% | -0.92 | 0.00 | -0.06 | 0.53 | 100 | assumed standard contract | 2026-10-27T10:06:08 |
| TSLA271217C00710000 | 看涨 Call | 710.00 | $15.65 | $18.00 | $18.25 | 0 | 345 | 45.01% | 0.20 | 0.00 | -0.06 | 1.19 | 100 | assumed standard contract | 2026-11-02T14:41:20 |
| TSLA271217P00710000 | 看跌 Put | 710.00 | $308.55 | $315.20 | $323.80 | 0 | 0 | 43.36% | -0.93 | 0.00 | -0.06 | 0.49 | 100 | assumed standard contract | 2026-10-22T10:32:12 |
| TSLA271217C00720000 | 看涨 Call | 720.00 | $15.15 | $18.05 | $18.62 | 0 | 351 | 45.55% | 0.19 | 0.00 | -0.06 | 1.16 | 100 | assumed standard contract | 2026-11-02T10:56:30 |
| TSLA271217P00720000 | 看跌 Put | 720.00 | $318.25 | $324.90 | $325.52 | 0 | 1 | 0.00% | -0.94 | 0.00 | -0.06 | 0.44 | 100 | assumed standard contract | 2026-10-26T15:13:19 |
| TSLA271217C00730000 | 看涨 Call | 730.00 | $14.15 | $17.20 | $17.35 | 0 | 1269 | 45.46% | 0.19 | 0.00 | -0.06 | 1.13 | 100 | assumed standard contract | 2026-11-02T11:43:10 |
| TSLA271217P00730000 | 看跌 Put | 730.00 | $328.05 | $334.65 | $328.05 | 0 | 1 | 0.00% | -0.95 | 0.00 | -0.06 | 0.36 | 100 | assumed standard contract | 2026-10-27T10:05:31 |
| TSLA271217C00740000 | 看涨 Call | 740.00 | $13.45 | $16.45 | $14.65 | 0 | 216 | 45.50% | 0.18 | 0.00 | -0.06 | 1.11 | 100 | assumed standard contract | 2026-10-29T15:06:50 |
| TSLA271217P00740000 | 看跌 Put | 740.00 | $337.85 | $344.45 | $345.53 | 0 | 0 | 0.00% | -0.96 | 0.00 | -0.06 | 0.27 | 100 | assumed standard contract | 2026-10-26T15:13:35 |
| TSLA271217C00750000 | 看涨 Call | 750.00 | $12.85 | $15.65 | $15.50 | 0 | 1095 | 45.53% | 0.17 | 0.00 | -0.06 | 1.08 | 100 | assumed standard contract | 2026-11-02T10:26:28 |
| TSLA271217P00750000 | 看跌 Put | 750.00 | $347.75 | $354.95 | $354.67 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.06 | 0.07 | 100 | assumed standard contract | 2026-10-26T15:03:34 |
| TSLA271217C00760000 | 看涨 Call | 760.00 | $12.10 | $15.00 | $13.68 | 0 | 309 | 45.53% | 0.17 | 0.00 | -0.06 | 1.05 | 100 | assumed standard contract | 2026-10-27T11:31:03 |
| TSLA271217P00760000 | 看跌 Put | 760.00 | $357.65 | $364.85 | $443.55 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:42:39 |
| TSLA271217C00770000 | 看涨 Call | 770.00 | $11.50 | $14.05 | $13.10 | 0 | 291 | 45.42% | 0.16 | 0.00 | -0.05 | 1.03 | 100 | assumed standard contract | 2026-10-27T12:48:26 |
| TSLA271217P00770000 | 看跌 Put | 770.00 | $367.65 | $375.05 | $445.50 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:42:26 |
| TSLA271217C00780000 | 看涨 Call | 780.00 | $11.45 | $13.70 | $12.35 | 1 | 1602 | 45.85% | 0.15 | 0.00 | -0.05 | 1.00 | 100 | assumed standard contract | 2026-11-03T11:44:32 |
| TSLA271217P00780000 | 看跌 Put | 780.00 | $377.65 | $384.20 | $455.55 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:42:45 |
| TSLA271217C00790000 | 看涨 Call | 790.00 | $10.90 | $13.15 | $11.41 | 0 | 927 | 45.91% | 0.15 | 0.00 | -0.05 | 0.98 | 100 | assumed standard contract | 2026-10-29T14:45:08 |
| TSLA271217P00790000 | 看跌 Put | 790.00 | $387.65 | $394.20 | $465.60 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:42:39 |
| TSLA271217C00800000 | 看涨 Call | 800.00 | $10.50 | $12.25 | $11.38 | 58 | 5674 | 45.83% | 0.14 | 0.00 | -0.05 | 0.95 | 100 | assumed standard contract | 2026-11-03T13:08:46 |
| TSLA271217P00800000 | 看跌 Put | 800.00 | $397.65 | $405.05 | $452.10 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.06 | 0.00 | 100 | assumed standard contract | 2026-08-19T13:29:33 |