TSLA · 2028-01-21
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 2028-01-21；共 218 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA280121C00005000 | 看涨 Call | 5.00 | $356.50 | $364.45 | $356.71 | 136 | 5884 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:13:43 |
| TSLA280121P00005000 | 看跌 Put | 5.00 | $0.00 | $0.03 | $0.03 | 0 | 3053 | 123.99% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-14T09:30:02 |
| TSLA280121C00010000 | 看涨 Call | 10.00 | $352.00 | $361.85 | $357.66 | 0 | 214 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-31T13:26:57 |
| TSLA280121P00010000 | 看跌 Put | 10.00 | $0.00 | $0.07 | $0.06 | 0 | 438 | 110.06% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-23T11:57:03 |
| TSLA280121C00015000 | 看涨 Call | 15.00 | $347.35 | $355.15 | $335.62 | 0 | 8 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-24T15:46:49 |
| TSLA280121P00015000 | 看跌 Put | 15.00 | $0.01 | $0.10 | $0.09 | 0 | 50 | 100.99% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-07-27T13:32:29 |
| TSLA280121C00020000 | 看涨 Call | 20.00 | $343.00 | $350.55 | $324.15 | 0 | 16 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-04-10T12:52:45 |
| TSLA280121P00020000 | 看跌 Put | 20.00 | $0.00 | $0.15 | $0.08 | 2 | 469 | 94.86% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:50:07 |
| TSLA280121C00025000 | 看涨 Call | 25.00 | $338.10 | $345.90 | $304.84 | 0 | 40 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-04T13:10:05 |
| TSLA280121P00025000 | 看跌 Put | 25.00 | $0.01 | $0.18 | $0.23 | 0 | 422 | 88.82% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-07-24T15:21:23 |
| TSLA280121C00030000 | 看涨 Call | 30.00 | $333.30 | $343.30 | $300.39 | 0 | 51 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-08-04T13:10:05 |
| TSLA280121P00030000 | 看跌 Put | 30.00 | $0.05 | $0.45 | $0.13 | 0 | 228 | 88.28% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-01T10:21:52 |
| TSLA280121C00035000 | 看涨 Call | 35.00 | $329.00 | $339.00 | $312.50 | 0 | 12 | 71.46% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-04-10T12:51:28 |
| TSLA280121P00035000 | 看跌 Put | 35.00 | $0.05 | $2.00 | $0.14 | 0 | 412 | 83.99% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-15T12:30:08 |
| TSLA280121C00040000 | 看涨 Call | 40.00 | $324.20 | $334.00 | $330.35 | 0 | 53 | 0.00% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-09-17T12:24:14 |
| TSLA280121P00040000 | 看跌 Put | 40.00 | $0.15 | $0.26 | $0.30 | 0 | 613 | 79.37% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-08-12T15:05:21 |
| TSLA280121C00045000 | 看涨 Call | 45.00 | $319.50 | $327.45 | $353.08 | 0 | 20 | 91.92% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-03-13T14:07:22 |
| TSLA280121P00045000 | 看跌 Put | 45.00 | $0.00 | $1.36 | $0.50 | 0 | 68 | 78.17% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-07-29T11:02:11 |
| TSLA280121C00050000 | 看涨 Call | 50.00 | $315.00 | $322.85 | $302.84 | 0 | 193 | 69.26% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-08-19T15:47:27 |
| TSLA280121P00050000 | 看跌 Put | 50.00 | $0.16 | $0.53 | $0.38 | 0 | 2191 | 76.04% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-09-17T15:52:02 |
| TSLA280121C00060000 | 看涨 Call | 60.00 | $306.40 | $313.70 | $317.25 | 0 | 356 | 74.12% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-09-17T10:39:13 |
| TSLA280121P00060000 | 看跌 Put | 60.00 | $0.31 | $0.68 | $0.52 | 0 | 294 | 72.55% | -0.00 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-08-27T09:45:33 |
| TSLA280121C00070000 | 看涨 Call | 70.00 | $297.25 | $304.50 | $259.45 | 0 | 5 | 70.90% | 1.00 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-07-23T13:18:08 |
| TSLA280121P00070000 | 看跌 Put | 70.00 | $0.59 | $0.81 | $0.70 | 1 | 387 | 69.87% | -0.01 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:55:07 |
| TSLA280121C00080000 | 看涨 Call | 80.00 | $288.10 | $295.35 | $270.00 | 0 | 7 | 67.44% | 1.00 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-08-20T10:11:17 |
| TSLA280121P00080000 | 看跌 Put | 80.00 | $0.70 | $1.08 | $0.87 | 3 | 276 | 66.85% | -0.01 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:41:04 |
| TSLA280121C00090000 | 看涨 Call | 90.00 | $279.00 | $286.30 | $285.12 | 0 | 6 | 65.31% | 0.99 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-08-31T13:46:33 |
| TSLA280121P00090000 | 看跌 Put | 90.00 | $0.95 | $1.32 | $1.07 | 0 | 134 | 64.37% | -0.01 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-04T12:19:24 |
| TSLA280121C00100000 | 看涨 Call | 100.00 | $269.95 | $277.20 | $279.00 | 3 | 1695 | 62.65% | 0.99 | 0.00 | 0.00 | 0.13 | 100 | assumed standard contract | 2026-09-18T09:43:15 |
| TSLA280121P00100000 | 看跌 Put | 100.00 | $1.24 | $1.62 | $1.42 | 1 | 2908 | 62.24% | -0.01 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-18T10:47:02 |
| TSLA280121C00110000 | 看涨 Call | 110.00 | $260.95 | $268.25 | $278.94 | 0 | 51 | 60.82% | 0.99 | 0.00 | 0.00 | 0.16 | 100 | assumed standard contract | 2026-07-21T15:00:58 |
| TSLA280121P00110000 | 看跌 Put | 110.00 | $1.59 | $1.97 | $1.79 | 0 | 756 | 60.34% | -0.02 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-09-17T10:18:30 |
| TSLA280121C00120000 | 看涨 Call | 120.00 | $252.00 | $259.30 | $205.85 | 0 | 65 | 58.96% | 0.98 | 0.00 | 0.00 | 0.20 | 100 | assumed standard contract | 2026-07-24T10:18:57 |
| TSLA280121P00120000 | 看跌 Put | 120.00 | $2.00 | $2.38 | $2.02 | 0 | 634 | 58.60% | -0.02 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-09-08T11:49:26 |
| TSLA280121C00130000 | 看涨 Call | 130.00 | $243.70 | $250.45 | $229.22 | 0 | 98 | 58.60% | 0.98 | 0.00 | 0.00 | 0.23 | 100 | assumed standard contract | 2026-08-19T11:59:18 |
| TSLA280121P00130000 | 看跌 Put | 130.00 | $2.49 | $2.89 | $2.66 | 3 | 607 | 57.11% | -0.02 | 0.00 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-09-18T11:48:03 |
| TSLA280121C00140000 | 看涨 Call | 140.00 | $234.95 | $241.70 | $244.37 | 0 | 343 | 57.13% | 0.98 | 0.00 | 0.00 | 0.27 | 100 | assumed standard contract | 2026-09-09T10:14:23 |
| TSLA280121P00140000 | 看跌 Put | 140.00 | $3.05 | $3.50 | $3.27 | 2 | 264 | 55.77% | -0.03 | 0.00 | -0.02 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:29:16 |
| TSLA280121C00150000 | 看涨 Call | 150.00 | $226.30 | $233.05 | $235.72 | 0 | 106 | 55.83% | 0.97 | 0.00 | 0.00 | 0.32 | 100 | assumed standard contract | 2026-09-09T10:14:23 |
| TSLA280121P00150000 | 看跌 Put | 150.00 | $3.70 | $4.20 | $3.95 | 2 | 816 | 54.57% | -0.03 | 0.00 | -0.02 | 0.33 | 100 | assumed standard contract | 2026-09-18T09:35:57 |
| TSLA280121C00155000 | 看涨 Call | 155.00 | $222.00 | $228.80 | $217.75 | 0 | 2 | 55.26% | 0.97 | 0.00 | 0.00 | 0.34 | 100 | assumed standard contract | 2026-08-24T11:32:50 |
| TSLA280121P00155000 | 看跌 Put | 155.00 | $4.10 | $6.10 | $4.55 | 0 | 11 | 54.07% | -0.04 | 0.00 | -0.02 | 0.35 | 100 | assumed standard contract | 2026-09-16T11:28:29 |
| TSLA280121C00160000 | 看涨 Call | 160.00 | $217.75 | $224.55 | $224.38 | 0 | 95 | 54.71% | 0.96 | 0.00 | 0.00 | 0.37 | 100 | assumed standard contract | 2026-09-17T09:57:50 |
| TSLA280121P00160000 | 看跌 Put | 160.00 | $4.50 | $5.05 | $4.98 | 0 | 1700 | 53.60% | -0.04 | 0.00 | -0.02 | 0.38 | 100 | assumed standard contract | 2026-09-15T10:41:19 |
| TSLA280121C00165000 | 看涨 Call | 165.00 | $213.55 | $220.35 | $0.00 | 0 | 0 | 54.24% | 0.96 | 0.00 | 0.00 | 0.40 | 100 | assumed standard contract | 未提供 |
| TSLA280121P00165000 | 看跌 Put | 165.00 | $4.95 | $7.00 | $5.25 | 1 | 7 | 53.11% | -0.04 | 0.00 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-09-18T13:36:10 |
| TSLA280121C00170000 | 看涨 Call | 170.00 | $209.40 | $216.15 | $213.01 | 0 | 155 | 53.76% | 0.96 | 0.00 | 0.00 | 0.42 | 100 | assumed standard contract | 2026-08-21T11:52:02 |
| TSLA280121P00170000 | 看跌 Put | 170.00 | $5.50 | $5.95 | $6.05 | 0 | 443 | 52.68% | -0.05 | 0.00 | -0.02 | 0.43 | 100 | assumed standard contract | 2026-09-15T11:47:29 |
| TSLA280121C00175000 | 看涨 Call | 175.00 | $205.25 | $212.05 | $200.20 | 0 | 40 | 53.35% | 0.95 | 0.00 | -0.00 | 0.45 | 100 | assumed standard contract | 2026-09-15T13:36:03 |
| TSLA280121P00175000 | 看跌 Put | 175.00 | $6.00 | $6.90 | $6.75 | 0 | 75 | 52.30% | -0.05 | 0.00 | -0.02 | 0.46 | 100 | assumed standard contract | 2026-09-16T15:12:22 |
| TSLA280121C00180000 | 看涨 Call | 180.00 | $201.15 | $207.95 | $203.14 | 0 | 117 | 52.94% | 0.95 | 0.00 | -0.00 | 0.48 | 100 | assumed standard contract | 2026-09-08T10:40:12 |
| TSLA280121P00180000 | 看跌 Put | 180.00 | $6.55 | $8.60 | $6.75 | 1 | 846 | 51.86% | -0.06 | 0.00 | -0.03 | 0.49 | 100 | assumed standard contract | 2026-09-18T10:57:38 |
| TSLA280121C00185000 | 看涨 Call | 185.00 | $197.10 | $203.85 | $202.05 | 0 | 33 | 52.52% | 0.94 | 0.00 | -0.00 | 0.51 | 100 | assumed standard contract | 2026-09-17T15:26:00 |
| TSLA280121P00185000 | 看跌 Put | 185.00 | $7.15 | $7.75 | $7.80 | 0 | 63 | 51.52% | -0.06 | 0.00 | -0.03 | 0.52 | 100 | assumed standard contract | 2026-09-16T11:28:29 |
| TSLA280121C00190000 | 看涨 Call | 190.00 | $193.35 | $199.40 | $190.50 | 0 | 43 | 52.00% | 0.94 | 0.00 | -0.01 | 0.54 | 100 | assumed standard contract | 2026-09-14T15:55:01 |
| TSLA280121P00190000 | 看跌 Put | 190.00 | $6.90 | $8.40 | $8.50 | 0 | 404 | 51.17% | -0.07 | 0.00 | -0.03 | 0.56 | 100 | assumed standard contract | 2026-09-15T11:44:21 |
| TSLA280121C00195000 | 看涨 Call | 195.00 | $189.50 | $195.40 | $185.00 | 0 | 45 | 51.76% | 0.93 | 0.00 | -0.01 | 0.58 | 100 | assumed standard contract | 2026-09-04T10:04:14 |
| TSLA280121P00195000 | 看跌 Put | 195.00 | $8.50 | $10.15 | $9.51 | 0 | 258 | 50.92% | -0.07 | 0.00 | -0.03 | 0.59 | 100 | assumed standard contract | 2026-09-16T15:30:19 |
| TSLA280121C00200000 | 看涨 Call | 200.00 | $185.60 | $191.45 | $186.36 | 1 | 679 | 51.45% | 0.93 | 0.00 | -0.01 | 0.61 | 100 | assumed standard contract | 2026-09-18T13:06:24 |
| TSLA280121P00200000 | 看跌 Put | 200.00 | $9.25 | $11.40 | $9.60 | 12 | 4475 | 50.62% | -0.08 | 0.00 | -0.03 | 0.62 | 100 | assumed standard contract | 2026-09-18T15:36:02 |
| TSLA280121C00210000 | 看涨 Call | 210.00 | $177.85 | $183.70 | $180.00 | 0 | 60 | 50.82% | 0.92 | 0.00 | -0.01 | 0.68 | 100 | assumed standard contract | 2026-09-14T12:07:27 |
| TSLA280121P00210000 | 看跌 Put | 210.00 | $10.90 | $11.60 | $11.15 | 0 | 805 | 50.11% | -0.09 | 0.00 | -0.03 | 0.69 | 100 | assumed standard contract | 2026-09-17T09:35:38 |
| TSLA280121C00220000 | 看涨 Call | 220.00 | $170.30 | $176.20 | $176.74 | 1 | 176 | 50.31% | 0.90 | 0.00 | -0.02 | 0.74 | 100 | assumed standard contract | 2026-09-18T09:32:45 |
| TSLA280121P00220000 | 看跌 Put | 220.00 | $12.75 | $13.55 | $13.40 | 2 | 1071 | 49.64% | -0.10 | 0.00 | -0.04 | 0.76 | 100 | assumed standard contract | 2026-09-18T12:24:42 |
| TSLA280121C00230000 | 看涨 Call | 230.00 | $162.95 | $168.85 | $164.79 | 0 | 122 | 49.83% | 0.89 | 0.00 | -0.02 | 0.81 | 100 | assumed standard contract | 2026-09-16T11:20:03 |
| TSLA280121P00230000 | 看跌 Put | 230.00 | $14.80 | $17.10 | $15.50 | 1 | 759 | 49.22% | -0.12 | 0.00 | -0.04 | 0.83 | 100 | assumed standard contract | 2026-09-18T10:18:24 |
| TSLA280121C00240000 | 看涨 Call | 240.00 | $155.85 | $161.70 | $149.85 | 0 | 265 | 49.42% | 0.88 | 0.00 | -0.03 | 0.88 | 100 | assumed standard contract | 2026-09-15T15:39:26 |
| TSLA280121P00240000 | 看跌 Put | 240.00 | $17.10 | $19.35 | $17.45 | 0 | 945 | 48.87% | -0.13 | 0.00 | -0.04 | 0.90 | 100 | assumed standard contract | 2026-09-17T15:04:47 |
| TSLA280121C00250000 | 看涨 Call | 250.00 | $149.45 | $154.30 | $150.19 | 2 | 1120 | 49.06% | 0.86 | 0.00 | -0.03 | 0.95 | 100 | assumed standard contract | 2026-09-18T13:09:07 |
| TSLA280121P00250000 | 看跌 Put | 250.00 | $19.65 | $20.50 | $20.28 | 3 | 5936 | 48.54% | -0.15 | 0.00 | -0.05 | 0.97 | 100 | assumed standard contract | 2026-09-18T15:04:35 |
| TSLA280121C00260000 | 看涨 Call | 260.00 | $142.60 | $147.85 | $144.30 | 5 | 132 | 48.77% | 0.85 | 0.00 | -0.03 | 1.02 | 100 | assumed standard contract | 2026-09-18T13:55:17 |
| TSLA280121P00260000 | 看跌 Put | 260.00 | $22.40 | $23.30 | $23.10 | 2 | 1181 | 48.28% | -0.16 | 0.00 | -0.05 | 1.04 | 100 | assumed standard contract | 2026-09-18T12:41:10 |
| TSLA280121C00270000 | 看涨 Call | 270.00 | $136.10 | $141.45 | $140.37 | 1 | 164 | 48.49% | 0.83 | 0.00 | -0.04 | 1.09 | 100 | assumed standard contract | 2026-09-18T09:35:53 |
| TSLA280121P00270000 | 看跌 Put | 270.00 | $25.35 | $26.40 | $25.55 | 6 | 1463 | 48.05% | -0.18 | 0.00 | -0.05 | 1.11 | 100 | assumed standard contract | 2026-09-18T11:08:26 |
| TSLA280121C00280000 | 看涨 Call | 280.00 | $130.20 | $135.10 | $130.00 | 22 | 431 | 48.32% | 0.81 | 0.00 | -0.04 | 1.15 | 100 | assumed standard contract | 2026-09-18T15:39:44 |
| TSLA280121P00280000 | 看跌 Put | 280.00 | $28.60 | $30.70 | $29.55 | 13 | 1951 | 47.81% | -0.20 | 0.00 | -0.06 | 1.18 | 100 | assumed standard contract | 2026-09-18T13:22:29 |
| TSLA280121C00290000 | 看涨 Call | 290.00 | $123.90 | $129.35 | $125.00 | 1 | 2076 | 48.07% | 0.80 | 0.00 | -0.05 | 1.21 | 100 | assumed standard contract | 2026-09-18T11:22:03 |
| TSLA280121P00290000 | 看跌 Put | 290.00 | $32.10 | $33.30 | $32.50 | 0 | 2036 | 47.62% | -0.22 | 0.00 | -0.06 | 1.24 | 100 | assumed standard contract | 2026-09-17T14:58:27 |
| TSLA280121C00300000 | 看涨 Call | 300.00 | $119.30 | $124.05 | $119.92 | 13 | 4630 | 47.92% | 0.78 | 0.00 | -0.05 | 1.27 | 100 | assumed standard contract | 2026-09-18T14:33:26 |
| TSLA280121P00300000 | 看跌 Put | 300.00 | $35.85 | $37.95 | $36.88 | 9 | 8659 | 47.43% | -0.24 | 0.00 | -0.06 | 1.30 | 100 | assumed standard contract | 2026-09-18T13:20:14 |
| TSLA280121C00310000 | 看涨 Call | 310.00 | $112.60 | $117.40 | $108.37 | 0 | 436 | 47.45% | 0.76 | 0.00 | -0.05 | 1.33 | 100 | assumed standard contract | 2026-09-15T09:33:54 |
| TSLA280121P00310000 | 看跌 Put | 310.00 | $38.35 | $42.10 | $40.50 | 0 | 1419 | 47.31% | -0.26 | 0.00 | -0.07 | 1.35 | 100 | assumed standard contract | 2026-09-17T15:27:45 |
| TSLA280121C00320000 | 看涨 Call | 320.00 | $107.30 | $112.85 | $115.55 | 0 | 1243 | 47.59% | 0.74 | 0.00 | -0.05 | 1.38 | 100 | assumed standard contract | 2026-09-17T10:38:37 |
| TSLA280121P00320000 | 看跌 Put | 320.00 | $44.05 | $47.00 | $45.00 | 2 | 3224 | 47.17% | -0.28 | 0.00 | -0.07 | 1.40 | 100 | assumed standard contract | 2026-09-18T10:32:09 |
| TSLA280121C00330000 | 看涨 Call | 330.00 | $102.45 | $107.80 | $106.74 | 0 | 1459 | 47.55% | 0.72 | 0.00 | -0.06 | 1.43 | 100 | assumed standard contract | 2026-09-17T11:07:01 |
| TSLA280121P00330000 | 看跌 Put | 330.00 | $48.55 | $50.95 | $49.70 | 14 | 2655 | 47.07% | -0.30 | 0.00 | -0.07 | 1.45 | 100 | assumed standard contract | 2026-09-18T14:57:28 |
| TSLA280121C00340000 | 看涨 Call | 340.00 | $97.70 | $102.85 | $106.50 | 0 | 514 | 47.44% | 0.71 | 0.00 | -0.06 | 1.47 | 100 | assumed standard contract | 2026-09-17T10:13:39 |
| TSLA280121P00340000 | 看跌 Put | 340.00 | $53.30 | $54.75 | $54.75 | 13 | 1077 | 46.98% | -0.32 | 0.00 | -0.07 | 1.49 | 100 | assumed standard contract | 2026-09-18T13:25:06 |
| TSLA280121C00350000 | 看涨 Call | 350.00 | $94.30 | $96.95 | $95.80 | 31 | 2916 | 47.34% | 0.69 | 0.00 | -0.06 | 1.51 | 100 | assumed standard contract | 2026-09-18T15:53:43 |
| TSLA280121P00350000 | 看跌 Put | 350.00 | $58.25 | $61.30 | $59.62 | 28 | 4647 | 46.91% | -0.34 | 0.00 | -0.07 | 1.53 | 100 | assumed standard contract | 2026-09-18T15:36:08 |
| TSLA280121C00360000 | 看涨 Call | 360.00 | $89.85 | $92.55 | $90.77 | 10 | 638 | 47.27% | 0.67 | 0.00 | -0.06 | 1.54 | 100 | assumed standard contract | 2026-09-18T14:40:31 |
| TSLA280121P00360000 | 看跌 Put | 360.00 | $63.45 | $64.75 | $65.00 | 1 | 1439 | 46.75% | -0.36 | 0.00 | -0.08 | 1.56 | 100 | assumed standard contract | 2026-09-18T15:45:37 |
| TSLA280121C00370000 | 看涨 Call | 370.00 | $85.70 | $88.35 | $86.30 | 10 | 560 | 47.24% | 0.65 | 0.00 | -0.07 | 1.57 | 100 | assumed standard contract | 2026-09-18T14:00:51 |
| TSLA280121P00370000 | 看跌 Put | 370.00 | $68.90 | $72.10 | $70.60 | 10 | 3931 | 46.83% | -0.38 | 0.00 | -0.08 | 1.58 | 100 | assumed standard contract | 2026-09-18T15:43:21 |
| TSLA280121C00380000 | 看涨 Call | 380.00 | $80.90 | $85.05 | $87.90 | 0 | 1346 | 47.17% | 0.63 | 0.00 | -0.07 | 1.60 | 100 | assumed standard contract | 2026-09-17T10:38:37 |
| TSLA280121P00380000 | 看跌 Put | 380.00 | $74.55 | $77.40 | $76.75 | 0 | 1288 | 46.65% | -0.40 | 0.00 | -0.08 | 1.60 | 100 | assumed standard contract | 2026-09-16T11:06:04 |
| TSLA280121C00390000 | 看涨 Call | 390.00 | $77.85 | $81.25 | $78.05 | 1 | 672 | 47.38% | 0.61 | 0.00 | -0.07 | 1.62 | 100 | assumed standard contract | 2026-09-18T11:20:51 |
| TSLA280121P00390000 | 看跌 Put | 390.00 | $80.45 | $83.75 | $83.69 | 0 | 908 | 46.75% | -0.42 | 0.00 | -0.08 | 1.62 | 100 | assumed standard contract | 2026-09-16T13:21:12 |
| TSLA280121C00400000 | 看涨 Call | 400.00 | $74.50 | $75.65 | $73.95 | 26 | 5916 | 47.00% | 0.60 | 0.00 | -0.07 | 1.64 | 100 | assumed standard contract | 2026-09-18T15:38:59 |
| TSLA280121P00400000 | 看跌 Put | 400.00 | $86.90 | $88.40 | $88.70 | 1 | 3368 | 46.87% | -0.44 | 0.00 | -0.08 | 1.63 | 100 | assumed standard contract | 2026-09-18T11:36:32 |
| TSLA280121C00410000 | 看涨 Call | 410.00 | $71.50 | $72.20 | $71.32 | 1 | 869 | 47.03% | 0.58 | 0.00 | -0.07 | 1.66 | 100 | assumed standard contract | 2026-09-18T15:36:08 |
| TSLA280121P00410000 | 看跌 Put | 410.00 | $92.80 | $96.30 | $93.20 | 0 | 729 | 46.76% | -0.46 | 0.00 | -0.08 | 1.64 | 100 | assumed standard contract | 2026-09-17T14:58:27 |
| TSLA280121C00420000 | 看涨 Call | 420.00 | $68.15 | $68.95 | $70.48 | 0 | 2285 | 46.98% | 0.56 | 0.00 | -0.07 | 1.67 | 100 | assumed standard contract | 2026-09-17T15:01:21 |
| TSLA280121P00420000 | 看跌 Put | 420.00 | $99.30 | $101.25 | $101.75 | 1 | 2926 | 46.74% | -0.48 | 0.00 | -0.08 | 1.64 | 100 | assumed standard contract | 2026-09-18T11:53:21 |
| TSLA280121C00430000 | 看涨 Call | 430.00 | $64.95 | $65.85 | $67.80 | 0 | 1400 | 46.97% | 0.54 | 0.00 | -0.07 | 1.68 | 100 | assumed standard contract | 2026-09-17T14:00:02 |
| TSLA280121P00430000 | 看跌 Put | 430.00 | $105.95 | $108.05 | $107.90 | 3 | 1448 | 46.77% | -0.50 | 0.00 | -0.08 | 1.64 | 100 | assumed standard contract | 2026-09-18T11:51:27 |
| TSLA280121C00440000 | 看涨 Call | 440.00 | $61.00 | $62.90 | $62.20 | 19 | 1213 | 47.10% | 0.53 | 0.00 | -0.07 | 1.69 | 100 | assumed standard contract | 2026-09-18T14:32:28 |
| TSLA280121P00440000 | 看跌 Put | 440.00 | $112.85 | $115.00 | $115.00 | 32 | 811 | 46.79% | -0.52 | 0.00 | -0.08 | 1.63 | 100 | assumed standard contract | 2026-09-18T15:38:21 |
| TSLA280121C00450000 | 看涨 Call | 450.00 | $58.10 | $61.60 | $60.00 | 48 | 3431 | 47.13% | 0.51 | 0.00 | -0.07 | 1.69 | 100 | assumed standard contract | 2026-09-18T15:57:16 |
| TSLA280121P00450000 | 看跌 Put | 450.00 | $119.85 | $123.10 | $119.42 | 2 | 3206 | 46.61% | -0.54 | 0.00 | -0.08 | 1.62 | 100 | assumed standard contract | 2026-09-18T11:05:24 |
| TSLA280121C00460000 | 看涨 Call | 460.00 | $55.55 | $58.95 | $56.20 | 3 | 1030 | 47.17% | 0.49 | 0.00 | -0.08 | 1.69 | 100 | assumed standard contract | 2026-09-18T15:37:43 |
| TSLA280121P00460000 | 看跌 Put | 460.00 | $127.05 | $132.70 | $126.57 | 20 | 586 | 46.85% | -0.56 | 0.00 | -0.08 | 1.61 | 100 | assumed standard contract | 2026-09-18T11:05:24 |
| TSLA280121C00470000 | 看涨 Call | 470.00 | $52.95 | $54.90 | $54.09 | 36 | 749 | 47.22% | 0.48 | 0.00 | -0.08 | 1.69 | 100 | assumed standard contract | 2026-09-18T15:46:36 |
| TSLA280121P00470000 | 看跌 Put | 470.00 | $134.40 | $138.40 | $139.15 | 0 | 848 | 46.65% | -0.58 | 0.00 | -0.08 | 1.59 | 100 | assumed standard contract | 2026-09-14T09:50:07 |
| TSLA280121C00480000 | 看涨 Call | 480.00 | $51.90 | $54.05 | $51.24 | 8 | 1535 | 47.28% | 0.46 | 0.00 | -0.08 | 1.68 | 100 | assumed standard contract | 2026-09-18T15:43:31 |
| TSLA280121P00480000 | 看跌 Put | 480.00 | $141.95 | $147.55 | $143.95 | 7 | 521 | 46.91% | -0.60 | 0.00 | -0.08 | 1.56 | 100 | assumed standard contract | 2026-09-18T10:09:27 |
| TSLA280121C00490000 | 看涨 Call | 490.00 | $48.35 | $51.75 | $51.50 | 10 | 977 | 47.33% | 0.45 | 0.00 | -0.08 | 1.68 | 100 | assumed standard contract | 2026-09-18T11:10:17 |
| TSLA280121P00490000 | 看跌 Put | 490.00 | $149.55 | $155.00 | $149.55 | 20 | 804 | 46.70% | -0.62 | 0.00 | -0.08 | 1.54 | 100 | assumed standard contract | 2026-09-18T09:38:24 |
| TSLA280121C00500000 | 看涨 Call | 500.00 | $46.60 | $49.20 | $47.70 | 79 | 7667 | 47.39% | 0.44 | 0.00 | -0.08 | 1.67 | 100 | assumed standard contract | 2026-09-18T15:58:05 |
| TSLA280121P00500000 | 看跌 Put | 500.00 | $157.35 | $161.85 | $160.00 | 1 | 4438 | 46.99% | -0.63 | 0.00 | -0.08 | 1.52 | 100 | assumed standard contract | 2026-09-18T15:38:24 |
| TSLA280121C00510000 | 看涨 Call | 510.00 | $45.30 | $46.05 | $46.15 | 3 | 3560 | 47.39% | 0.42 | 0.00 | -0.08 | 1.66 | 100 | assumed standard contract | 2026-09-18T15:58:48 |
| TSLA280121P00510000 | 看跌 Put | 510.00 | $165.30 | $170.05 | $167.85 | 2 | 1267 | 47.03% | -0.65 | 0.00 | -0.08 | 1.48 | 100 | assumed standard contract | 2026-09-18T10:25:00 |
| TSLA280121C00520000 | 看涨 Call | 520.00 | $42.40 | $44.10 | $45.85 | 3 | 1987 | 47.47% | 0.41 | 0.00 | -0.07 | 1.64 | 100 | assumed standard contract | 2026-09-18T11:05:25 |
| TSLA280121P00520000 | 看跌 Put | 520.00 | $173.30 | $177.45 | $177.00 | 0 | 751 | 47.06% | -0.67 | 0.00 | -0.08 | 1.46 | 100 | assumed standard contract | 2026-09-16T10:38:18 |
| TSLA280121C00530000 | 看涨 Call | 530.00 | $40.40 | $42.30 | $44.09 | 1 | 537 | 47.58% | 0.40 | 0.00 | -0.07 | 1.63 | 100 | assumed standard contract | 2026-09-18T09:44:58 |
| TSLA280121P00530000 | 看跌 Put | 530.00 | $179.40 | $185.95 | $192.58 | 0 | 448 | 47.02% | -0.68 | 0.00 | -0.08 | 1.41 | 100 | assumed standard contract | 2026-09-04T11:25:41 |
| TSLA280121C00540000 | 看涨 Call | 540.00 | $38.60 | $42.05 | $41.85 | 9 | 663 | 47.65% | 0.38 | 0.00 | -0.07 | 1.62 | 100 | assumed standard contract | 2026-09-18T11:06:20 |
| TSLA280121P00540000 | 看跌 Put | 540.00 | $187.75 | $194.30 | $192.55 | 0 | 146 | 47.08% | -0.70 | 0.00 | -0.08 | 1.37 | 100 | assumed standard contract | 2026-09-08T14:56:23 |
| TSLA280121C00550000 | 看涨 Call | 550.00 | $37.00 | $38.85 | $38.12 | 11 | 2466 | 47.75% | 0.37 | 0.00 | -0.07 | 1.60 | 100 | assumed standard contract | 2026-09-18T13:06:47 |
| TSLA280121P00550000 | 看跌 Put | 550.00 | $196.15 | $202.40 | $197.35 | 1 | 311 | 46.98% | -0.72 | 0.00 | -0.08 | 1.33 | 100 | assumed standard contract | 2026-09-18T10:55:26 |
| TSLA280121C00560000 | 看涨 Call | 560.00 | $35.40 | $37.30 | $37.39 | 5 | 524 | 47.75% | 0.36 | 0.00 | -0.07 | 1.58 | 100 | assumed standard contract | 2026-09-18T10:28:33 |
| TSLA280121P00560000 | 看跌 Put | 560.00 | $204.70 | $211.30 | $216.55 | 0 | 115 | 47.18% | -0.73 | 0.00 | -0.08 | 1.30 | 100 | assumed standard contract | 2026-08-21T11:21:31 |
| TSLA280121C00570000 | 看涨 Call | 570.00 | $33.95 | $35.80 | $34.90 | 5 | 1716 | 47.83% | 0.35 | 0.00 | -0.07 | 1.57 | 100 | assumed standard contract | 2026-09-18T12:23:35 |
| TSLA280121P00570000 | 看跌 Put | 570.00 | $212.90 | $220.30 | $217.82 | 0 | 71 | 47.20% | -0.75 | 0.00 | -0.08 | 1.25 | 100 | assumed standard contract | 2026-09-10T13:08:09 |
| TSLA280121C00580000 | 看涨 Call | 580.00 | $32.50 | $34.35 | $35.35 | 0 | 594 | 47.97% | 0.34 | 0.00 | -0.07 | 1.55 | 100 | assumed standard contract | 2026-09-17T15:21:50 |
| TSLA280121P00580000 | 看跌 Put | 580.00 | $221.65 | $229.10 | $226.50 | 0 | 133 | 47.27% | -0.76 | 0.00 | -0.08 | 1.21 | 100 | assumed standard contract | 2026-09-10T13:08:09 |
| TSLA280121C00590000 | 看涨 Call | 590.00 | $31.15 | $33.00 | $34.00 | 0 | 531 | 48.00% | 0.33 | 0.00 | -0.07 | 1.53 | 100 | assumed standard contract | 2026-09-17T09:30:11 |
| TSLA280121P00590000 | 看跌 Put | 590.00 | $230.50 | $235.10 | $273.62 | 0 | 195 | 45.99% | -0.78 | 0.00 | -0.08 | 1.16 | 100 | assumed standard contract | 2026-07-23T13:31:53 |
| TSLA280121C00600000 | 看涨 Call | 600.00 | $29.85 | $31.70 | $31.10 | 27 | 3797 | 48.14% | 0.32 | 0.00 | -0.07 | 1.51 | 100 | assumed standard contract | 2026-09-18T15:47:35 |
| TSLA280121P00600000 | 看跌 Put | 600.00 | $241.00 | $245.65 | $246.34 | 23 | 2049 | 47.53% | -0.79 | 0.00 | -0.08 | 1.09 | 100 | assumed standard contract | 2026-09-18T10:16:18 |
| TSLA280121C00610000 | 看涨 Call | 610.00 | $29.80 | $30.45 | $31.35 | 0 | 936 | 48.22% | 0.31 | 0.00 | -0.07 | 1.49 | 100 | assumed standard contract | 2026-09-17T15:12:21 |
| TSLA280121P00610000 | 看跌 Put | 610.00 | $248.45 | $255.85 | $247.63 | 0 | 34 | 47.39% | -0.80 | 0.00 | -0.08 | 1.04 | 100 | assumed standard contract | 2026-07-22T12:53:51 |
| TSLA280121C00620000 | 看涨 Call | 620.00 | $27.50 | $29.30 | $30.60 | 2 | 347 | 48.30% | 0.30 | 0.00 | -0.07 | 1.47 | 100 | assumed standard contract | 2026-09-18T09:30:01 |
| TSLA280121P00620000 | 看跌 Put | 620.00 | $257.55 | $264.55 | $256.50 | 0 | 58 | 47.24% | -0.82 | 0.00 | -0.08 | 1.01 | 100 | assumed standard contract | 2026-09-17T10:21:08 |
| TSLA280121C00630000 | 看涨 Call | 630.00 | $26.40 | $28.20 | $29.20 | 0 | 685 | 48.40% | 0.29 | 0.00 | -0.07 | 1.45 | 100 | assumed standard contract | 2026-09-17T15:04:53 |
| TSLA280121P00630000 | 看跌 Put | 630.00 | $266.75 | $274.70 | $282.31 | 0 | 70 | 45.74% | -0.83 | 0.00 | -0.07 | 0.96 | 100 | assumed standard contract | 2026-08-24T13:55:58 |
| TSLA280121C00640000 | 看涨 Call | 640.00 | $25.10 | $27.15 | $28.15 | 1 | 579 | 48.49% | 0.28 | 0.00 | -0.07 | 1.42 | 100 | assumed standard contract | 2026-09-18T10:56:11 |
| TSLA280121P00640000 | 看跌 Put | 640.00 | $276.00 | $282.70 | $270.25 | 0 | 29 | 47.14% | -0.84 | 0.00 | -0.07 | 0.90 | 100 | assumed standard contract | 2026-06-18T10:53:30 |
| TSLA280121C00650000 | 看涨 Call | 650.00 | $24.65 | $27.60 | $25.80 | 7 | 1469 | 48.59% | 0.27 | 0.00 | -0.07 | 1.40 | 100 | assumed standard contract | 2026-09-18T13:20:57 |
| TSLA280121P00650000 | 看跌 Put | 650.00 | $285.30 | $292.65 | $290.50 | 4 | 288 | 47.56% | -0.86 | 0.00 | -0.07 | 0.83 | 100 | assumed standard contract | 2026-09-18T11:25:02 |
| TSLA280121C00660000 | 看涨 Call | 660.00 | $23.40 | $25.15 | $24.65 | 2 | 483 | 48.66% | 0.26 | 0.00 | -0.07 | 1.38 | 100 | assumed standard contract | 2026-09-18T13:04:09 |
| TSLA280121P00660000 | 看跌 Put | 660.00 | $294.70 | $302.00 | $340.32 | 0 | 175 | 47.55% | -0.87 | 0.00 | -0.07 | 0.79 | 100 | assumed standard contract | 2026-07-24T09:30:04 |
| TSLA280121C00670000 | 看涨 Call | 670.00 | $22.50 | $24.25 | $23.69 | 5 | 636 | 48.75% | 0.25 | 0.00 | -0.06 | 1.36 | 100 | assumed standard contract | 2026-09-18T13:06:10 |
| TSLA280121P00670000 | 看跌 Put | 670.00 | $304.15 | $311.35 | $362.73 | 0 | 211 | 47.45% | -0.88 | 0.00 | -0.07 | 0.71 | 100 | assumed standard contract | 2026-07-31T11:03:25 |
| TSLA280121C00680000 | 看涨 Call | 680.00 | $21.65 | $23.35 | $23.00 | 3 | 697 | 48.82% | 0.25 | 0.00 | -0.06 | 1.34 | 100 | assumed standard contract | 2026-09-18T11:21:00 |
| TSLA280121P00680000 | 看跌 Put | 680.00 | $313.70 | $321.00 | $375.40 | 0 | 143 | 47.59% | -0.89 | 0.00 | -0.07 | 0.65 | 100 | assumed standard contract | 2026-07-29T10:10:27 |
| TSLA280121C00690000 | 看涨 Call | 690.00 | $20.85 | $22.55 | $23.75 | 0 | 1290 | 48.93% | 0.24 | 0.00 | -0.06 | 1.32 | 100 | assumed standard contract | 2026-09-17T10:57:05 |
| TSLA280121P00690000 | 看跌 Put | 690.00 | $323.25 | $330.10 | $375.19 | 0 | 42 | 47.01% | -0.90 | 0.00 | -0.07 | 0.60 | 100 | assumed standard contract | 2026-07-24T09:59:27 |
| TSLA280121C00700000 | 看涨 Call | 700.00 | $19.75 | $21.65 | $21.20 | 16 | 4550 | 48.98% | 0.23 | 0.00 | -0.06 | 1.30 | 100 | assumed standard contract | 2026-09-18T13:22:53 |
| TSLA280121P00700000 | 看跌 Put | 700.00 | $332.90 | $339.75 | $339.61 | 0 | 156 | 46.71% | -0.91 | 0.00 | -0.07 | 0.56 | 100 | assumed standard contract | 2026-09-16T13:28:50 |
| TSLA280121C00710000 | 看涨 Call | 710.00 | $19.30 | $22.45 | $21.80 | 0 | 544 | 49.10% | 0.23 | 0.00 | -0.06 | 1.27 | 100 | assumed standard contract | 2026-09-17T12:36:54 |
| TSLA280121P00710000 | 看跌 Put | 710.00 | $342.60 | $349.40 | $405.25 | 0 | 53 | 46.30% | -0.92 | 0.00 | -0.06 | 0.52 | 100 | assumed standard contract | 2026-07-29T10:10:27 |
| TSLA280121C00720000 | 看涨 Call | 720.00 | $18.25 | $20.25 | $20.80 | 0 | 848 | 49.19% | 0.22 | 0.00 | -0.06 | 1.25 | 100 | assumed standard contract | 2026-09-17T15:22:37 |
| TSLA280121P00720000 | 看跌 Put | 720.00 | $352.30 | $359.35 | $346.25 | 0 | 0 | 46.25% | -0.93 | 0.00 | -0.07 | 0.39 | 100 | assumed standard contract | 2026-06-24T10:44:54 |
| TSLA280121C00730000 | 看涨 Call | 730.00 | $19.05 | $19.55 | $20.10 | 0 | 2431 | 49.27% | 0.21 | 0.00 | -0.06 | 1.23 | 100 | assumed standard contract | 2026-09-17T15:11:49 |
| TSLA280121P00730000 | 看跌 Put | 730.00 | $362.10 | $368.90 | $345.85 | 0 | 0 | 0.00% | -0.94 | 0.00 | -0.07 | 0.32 | 100 | assumed standard contract | 2026-06-09T15:39:08 |
| TSLA280121C00740000 | 看涨 Call | 740.00 | $18.40 | $18.85 | $19.45 | 0 | 1931 | 49.35% | 0.21 | 0.00 | -0.06 | 1.21 | 100 | assumed standard contract | 2026-09-17T15:11:18 |
| TSLA280121P00740000 | 看跌 Put | 740.00 | $371.95 | $378.70 | $432.07 | 0 | 0 | 0.00% | -0.95 | 0.00 | -0.07 | 0.30 | 100 | assumed standard contract | 2026-07-24T14:46:58 |
| TSLA280121C00750000 | 看涨 Call | 750.00 | $17.75 | $18.25 | $18.84 | 2 | 2067 | 49.47% | 0.20 | 0.00 | -0.06 | 1.19 | 100 | assumed standard contract | 2026-09-18T11:07:44 |
| TSLA280121P00750000 | 看跌 Put | 750.00 | $381.75 | $389.10 | $403.41 | 0 | 7 | 0.00% | -0.96 | 0.00 | -0.06 | 0.27 | 100 | assumed standard contract | 2026-08-19T11:06:03 |
| TSLA280121C00760000 | 看涨 Call | 760.00 | $17.15 | $17.65 | $17.30 | 3 | 516 | 49.54% | 0.20 | 0.00 | -0.06 | 1.17 | 100 | assumed standard contract | 2026-09-18T14:57:46 |
| TSLA280121P00760000 | 看跌 Put | 760.00 | $391.70 | $399.00 | $399.03 | 0 | 0 | 0.00% | -0.96 | 0.00 | -0.06 | 0.24 | 100 | assumed standard contract | 2026-09-08T10:17:14 |
| TSLA280121C00770000 | 看涨 Call | 770.00 | $16.55 | $17.10 | $16.70 | 1 | 367 | 49.66% | 0.19 | 0.00 | -0.06 | 1.15 | 100 | assumed standard contract | 2026-09-18T13:24:32 |
| TSLA280121P00770000 | 看跌 Put | 770.00 | $401.70 | $408.95 | $399.05 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.05 | 0.20 | 100 | assumed standard contract | 2026-06-24T15:10:51 |
| TSLA280121C00780000 | 看涨 Call | 780.00 | $16.05 | $16.55 | $17.00 | 0 | 379 | 49.75% | 0.18 | 0.00 | -0.05 | 1.13 | 100 | assumed standard contract | 2026-09-17T15:20:24 |
| TSLA280121P00780000 | 看跌 Put | 780.00 | $411.70 | $418.95 | $463.35 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.05 | 0.12 | 100 | assumed standard contract | 2026-07-23T14:42:26 |
| TSLA280121C00790000 | 看涨 Call | 790.00 | $15.50 | $16.00 | $16.31 | 0 | 4138 | 49.82% | 0.18 | 0.00 | -0.05 | 1.11 | 100 | assumed standard contract | 2026-09-17T14:53:06 |
| TSLA280121P00790000 | 看跌 Put | 790.00 | $420.00 | $429.40 | $410.45 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.05 | 0.01 | 100 | assumed standard contract | 2026-03-19T10:04:33 |
| TSLA280121C00800000 | 看涨 Call | 800.00 | $13.50 | $15.50 | $14.97 | 11 | 7412 | 49.92% | 0.17 | 0.00 | -0.05 | 1.09 | 100 | assumed standard contract | 2026-09-18T15:37:43 |
| TSLA280121P00800000 | 看跌 Put | 800.00 | $431.70 | $439.45 | $436.30 | 1 | 3 | 0.00% | -0.98 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-09-18T13:58:27 |
| TSLA280121C00810000 | 看涨 Call | 810.00 | $14.50 | $15.05 | $14.65 | 3 | 2269 | 50.02% | 0.17 | 0.00 | -0.05 | 1.07 | 100 | assumed standard contract | 2026-09-18T13:21:20 |
| TSLA280121P00810000 | 看跌 Put | 810.00 | $440.20 | $449.45 | $430.50 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-04-01T15:48:06 |
| TSLA280121C00820000 | 看涨 Call | 820.00 | $14.05 | $14.55 | $14.20 | 2 | 316 | 50.11% | 0.17 | 0.00 | -0.05 | 1.05 | 100 | assumed standard contract | 2026-09-18T13:09:43 |
| TSLA280121P00820000 | 看跌 Put | 820.00 | $451.65 | $460.00 | $429.93 | 0 | 0 | 53.13% | -0.99 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-05-05T11:04:11 |
| TSLA280121C00830000 | 看涨 Call | 830.00 | $13.60 | $14.10 | $13.90 | 6 | 2137 | 50.22% | 0.16 | 0.00 | -0.05 | 1.04 | 100 | assumed standard contract | 2026-09-18T11:20:14 |
| TSLA280121P00830000 | 看跌 Put | 830.00 | $461.70 | $469.00 | $400.05 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-05-27T12:51:07 |
| TSLA280121C00840000 | 看涨 Call | 840.00 | $13.15 | $13.70 | $13.35 | 1 | 1746 | 50.31% | 0.16 | 0.00 | -0.05 | 1.02 | 100 | assumed standard contract | 2026-09-18T13:04:31 |
| TSLA280121P00840000 | 看跌 Put | 840.00 | $471.70 | $478.95 | $477.45 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-09-16T14:08:20 |
| TSLA280121C00850000 | 看涨 Call | 850.00 | $12.80 | $14.80 | $13.38 | 1 | 6010 | 50.41% | 0.15 | 0.00 | -0.05 | 1.00 | 100 | assumed standard contract | 2026-09-18T10:04:11 |
| TSLA280121P00850000 | 看跌 Put | 850.00 | $481.70 | $489.00 | $525.40 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:42:22 |
| TSLA280121C00860000 | 看涨 Call | 860.00 | $12.40 | $12.90 | $13.40 | 0 | 378 | 50.50% | 0.15 | 0.00 | -0.05 | 0.98 | 100 | assumed standard contract | 2026-09-17T12:42:53 |
| TSLA280121P00860000 | 看跌 Put | 860.00 | $491.70 | $499.40 | $543.55 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:42:35 |
| TSLA280121C00870000 | 看涨 Call | 870.00 | $9.00 | $12.55 | $12.40 | 0 | 214 | 50.59% | 0.14 | 0.00 | -0.05 | 0.97 | 100 | assumed standard contract | 2026-09-16T13:46:41 |
| TSLA280121P00870000 | 看跌 Put | 870.00 | $501.70 | $509.40 | $435.90 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-05-14T09:51:28 |
| TSLA280121C00880000 | 看涨 Call | 880.00 | $11.65 | $12.20 | $13.52 | 0 | 932 | 50.70% | 0.14 | 0.00 | -0.05 | 0.95 | 100 | assumed standard contract | 2026-09-17T10:15:31 |
| TSLA280121P00880000 | 看跌 Put | 880.00 | $511.65 | $520.00 | $563.55 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:42:58 |
| TSLA280121C00890000 | 看涨 Call | 890.00 | $11.35 | $11.85 | $12.00 | 0 | 1303 | 50.81% | 0.14 | 0.00 | -0.05 | 0.93 | 100 | assumed standard contract | 2026-09-17T15:02:22 |
| TSLA280121P00890000 | 看跌 Put | 890.00 | $521.70 | $529.00 | $455.75 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-05-27T12:51:11 |
| TSLA280121C00900000 | 看涨 Call | 900.00 | $10.95 | $11.50 | $11.20 | 11 | 6262 | 50.86% | 0.13 | 0.00 | -0.05 | 0.92 | 100 | assumed standard contract | 2026-09-18T14:26:43 |
| TSLA280121P00900000 | 看跌 Put | 900.00 | $531.70 | $538.95 | $528.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-09-17T10:08:10 |