TSLA · 2028-12-15
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 2028-12-15；共 200 条合约；第 1/1 页。
| 合约代码 | 类型 | 执行价 | 买价 | 卖价 | 最近成交价 | 成交量 | 持仓 | 隐含波动率 | Delta | Gamma | Theta | Vega | 合约乘数 | 乘数依据 | 最近成交时间 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA281215C00005000 | 看涨 Call | 5.00 | $357.50 | $365.00 | $358.43 | 447 | 7790 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:42:33 |
| TSLA281215P00005000 | 看跌 Put | 5.00 | $0.01 | $0.03 | $0.03 | 76 | 4728 | 99.58% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:43:17 |
| TSLA281215C00010000 | 看涨 Call | 10.00 | $353.00 | $362.00 | $366.61 | 0 | 17 | 178.62% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-09-03T09:56:52 |
| TSLA281215P00010000 | 看跌 Put | 10.00 | $0.00 | $0.13 | $0.10 | 0 | 292 | 92.49% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-10T12:02:44 |
| TSLA281215C00015000 | 看涨 Call | 15.00 | $344.70 | $360.75 | $339.38 | 0 | 1 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-09-02T10:06:10 |
| TSLA281215P00015000 | 看跌 Put | 15.00 | $0.03 | $2.63 | $0.11 | 2 | 1074 | 90.27% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:15:16 |
| TSLA281215C00020000 | 看涨 Call | 20.00 | $344.25 | $358.00 | $337.52 | 0 | 24 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2026-08-28T10:54:01 |
| TSLA281215P00020000 | 看跌 Put | 20.00 | $0.00 | $0.25 | $0.18 | 0 | 166 | 78.60% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-16T09:33:51 |
| TSLA281215C00025000 | 看涨 Call | 25.00 | $339.85 | $351.80 | $286.00 | 0 | 30 | 0.00% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-07-30T14:55:42 |
| TSLA281215P00025000 | 看跌 Put | 25.00 | $0.20 | $0.49 | $0.34 | 0 | 237 | 80.90% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-17T10:38:51 |
| TSLA281215C00030000 | 看涨 Call | 30.00 | $335.50 | $346.95 | $286.37 | 0 | 0 | 0.00% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-07-24T10:48:28 |
| TSLA281215P00030000 | 看跌 Put | 30.00 | $0.20 | $0.55 | $0.26 | 0 | 409 | 76.34% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-08-25T13:41:51 |
| TSLA281215C00035000 | 看涨 Call | 35.00 | $327.20 | $343.00 | $322.47 | 0 | 7 | 0.00% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-08-25T10:04:33 |
| TSLA281215P00035000 | 看跌 Put | 35.00 | $0.00 | $0.65 | $0.49 | 1 | 377 | 71.91% | -0.00 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-09-18T09:57:37 |
| TSLA281215C00040000 | 看涨 Call | 40.00 | $326.75 | $338.65 | $332.55 | 0 | 11 | 0.00% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-08-31T13:02:11 |
| TSLA281215P00040000 | 看跌 Put | 40.00 | $0.24 | $1.95 | $0.50 | 1 | 315 | 70.13% | -0.00 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| TSLA281215C00045000 | 看涨 Call | 45.00 | $322.45 | $330.40 | $315.09 | 0 | 54 | 0.00% | 1.00 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-08-24T09:52:39 |
| TSLA281215P00045000 | 看跌 Put | 45.00 | $0.36 | $1.17 | $0.65 | 0 | 71 | 68.46% | -0.00 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-08-31T12:25:31 |
| TSLA281215C00050000 | 看涨 Call | 50.00 | $318.15 | $326.00 | $324.60 | 0 | 48 | 57.12% | 1.00 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-09-17T10:42:14 |
| TSLA281215P00050000 | 看跌 Put | 50.00 | $0.50 | $1.15 | $0.75 | 0 | 1548 | 67.04% | -0.01 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-09-16T09:33:51 |
| TSLA281215C00060000 | 看涨 Call | 60.00 | $310.05 | $317.45 | $302.87 | 0 | 14 | 61.85% | 1.00 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-08-27T14:17:30 |
| TSLA281215P00060000 | 看跌 Put | 60.00 | $0.82 | $2.23 | $1.00 | 0 | 1861 | 64.50% | -0.01 | 0.00 | -0.00 | 0.11 | 100 | assumed standard contract | 2026-09-16T12:10:15 |
| TSLA281215C00070000 | 看涨 Call | 70.00 | $300.90 | $308.90 | $292.63 | 0 | 26 | 57.71% | 1.00 | 0.00 | 0.00 | 0.14 | 100 | assumed standard contract | 2026-09-02T14:56:54 |
| TSLA281215P00070000 | 看跌 Put | 70.00 | $1.13 | $2.32 | $1.41 | 0 | 136 | 62.31% | -0.01 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-16T14:00:04 |
| TSLA281215C00080000 | 看涨 Call | 80.00 | $293.10 | $300.40 | $300.45 | 0 | 34 | 0.00% | 0.99 | 0.00 | 0.00 | 0.18 | 100 | assumed standard contract | 2026-09-17T10:50:31 |
| TSLA281215P00080000 | 看跌 Put | 80.00 | $1.35 | $3.40 | $2.02 | 0 | 293 | 60.44% | -0.01 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-09-02T10:03:52 |
| TSLA281215C00090000 | 看涨 Call | 90.00 | $284.70 | $292.00 | $291.87 | 0 | 23 | 0.00% | 0.99 | 0.00 | 0.00 | 0.22 | 100 | assumed standard contract | 2026-09-17T11:57:59 |
| TSLA281215P00090000 | 看跌 Put | 90.00 | $1.88 | $3.20 | $2.47 | 0 | 262 | 58.80% | -0.02 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-09-17T13:18:45 |
| TSLA281215C00100000 | 看涨 Call | 100.00 | $276.50 | $283.75 | $280.36 | 0 | 1373 | 56.64% | 0.99 | 0.00 | 0.00 | 0.26 | 100 | assumed standard contract | 2026-09-11T12:37:10 |
| TSLA281215P00100000 | 看跌 Put | 100.00 | $2.90 | $4.20 | $3.23 | 222 | 3320 | 57.63% | -0.02 | 0.00 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:52:13 |
| TSLA281215C00110000 | 看涨 Call | 110.00 | $268.70 | $275.55 | $264.20 | 0 | 116 | 56.18% | 0.98 | 0.00 | 0.00 | 0.31 | 100 | assumed standard contract | 2026-09-15T14:38:18 |
| TSLA281215P00110000 | 看跌 Put | 110.00 | $3.55 | $5.25 | $3.80 | 10 | 443 | 56.24% | -0.02 | 0.00 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-09-18T15:54:20 |
| TSLA281215C00120000 | 看涨 Call | 120.00 | $260.75 | $267.50 | $270.60 | 0 | 90 | 55.32% | 0.98 | 0.00 | 0.00 | 0.36 | 100 | assumed standard contract | 2026-09-17T10:32:27 |
| TSLA281215P00120000 | 看跌 Put | 120.00 | $4.50 | $5.90 | $4.65 | 0 | 477 | 55.24% | -0.03 | 0.00 | -0.01 | 0.37 | 100 | assumed standard contract | 2026-09-17T15:27:57 |
| TSLA281215C00130000 | 看涨 Call | 130.00 | $252.80 | $259.60 | $245.50 | 0 | 60 | 54.43% | 0.97 | 0.00 | 0.00 | 0.42 | 100 | assumed standard contract | 2026-08-27T13:10:10 |
| TSLA281215P00130000 | 看跌 Put | 130.00 | $5.35 | $7.30 | $5.60 | 222 | 371 | 54.17% | -0.04 | 0.00 | -0.01 | 0.43 | 100 | assumed standard contract | 2026-09-18T10:51:50 |
| TSLA281215C00140000 | 看涨 Call | 140.00 | $245.00 | $251.80 | $250.16 | 0 | 218 | 53.61% | 0.97 | 0.00 | 0.00 | 0.48 | 100 | assumed standard contract | 2026-09-17T15:12:51 |
| TSLA281215P00140000 | 看跌 Put | 140.00 | $6.70 | $7.00 | $7.13 | 0 | 434 | 53.37% | -0.04 | 0.00 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-09-14T14:52:09 |
| TSLA281215C00150000 | 看涨 Call | 150.00 | $237.40 | $244.15 | $233.15 | 0 | 945 | 52.95% | 0.96 | 0.00 | 0.00 | 0.55 | 100 | assumed standard contract | 2026-09-16T14:58:40 |
| TSLA281215P00150000 | 看跌 Put | 150.00 | $8.00 | $9.30 | $8.20 | 32 | 1968 | 52.85% | -0.05 | 0.00 | -0.02 | 0.57 | 100 | assumed standard contract | 2026-09-18T15:35:43 |
| TSLA281215C00155000 | 看涨 Call | 155.00 | $233.60 | $240.40 | $243.15 | 0 | 13 | 52.61% | 0.95 | 0.00 | 0.00 | 0.58 | 100 | assumed standard contract | 2026-09-17T10:40:02 |
| TSLA281215P00155000 | 看跌 Put | 155.00 | $8.60 | $9.15 | $8.65 | 2 | 60 | 52.37% | -0.05 | 0.00 | -0.02 | 0.60 | 100 | assumed standard contract | 2026-09-18T09:47:23 |
| TSLA281215C00160000 | 看涨 Call | 160.00 | $229.90 | $236.65 | $239.29 | 0 | 170 | 52.31% | 0.95 | 0.00 | 0.00 | 0.61 | 100 | assumed standard contract | 2026-09-17T10:40:02 |
| TSLA281215P00160000 | 看跌 Put | 160.00 | $9.20 | $10.95 | $9.56 | 4 | 689 | 51.86% | -0.06 | 0.00 | -0.02 | 0.64 | 100 | assumed standard contract | 2026-09-18T15:30:00 |
| TSLA281215C00165000 | 看涨 Call | 165.00 | $226.15 | $233.00 | $233.62 | 0 | 27 | 52.01% | 0.95 | 0.00 | 0.00 | 0.65 | 100 | assumed standard contract | 2026-09-17T10:48:53 |
| TSLA281215P00165000 | 看跌 Put | 165.00 | $9.95 | $10.75 | $10.35 | 0 | 19 | 51.67% | -0.06 | 0.00 | -0.02 | 0.67 | 100 | assumed standard contract | 2026-09-17T15:49:48 |
| TSLA281215C00170000 | 看涨 Call | 170.00 | $222.55 | $229.35 | $232.00 | 0 | 105 | 51.77% | 0.94 | 0.00 | 0.00 | 0.68 | 100 | assumed standard contract | 2026-09-17T10:39:04 |
| TSLA281215P00170000 | 看跌 Put | 170.00 | $10.75 | $11.60 | $11.75 | 0 | 828 | 51.37% | -0.07 | 0.00 | -0.02 | 0.71 | 100 | assumed standard contract | 2026-09-15T10:53:06 |
| TSLA281215C00175000 | 看涨 Call | 175.00 | $218.95 | $225.75 | $215.38 | 0 | 146 | 51.52% | 0.94 | 0.00 | 0.00 | 0.72 | 100 | assumed standard contract | 2026-09-15T14:00:58 |
| TSLA281215P00175000 | 看跌 Put | 175.00 | $11.60 | $12.50 | $11.90 | 2 | 8220 | 51.11% | -0.07 | 0.00 | -0.02 | 0.75 | 100 | assumed standard contract | 2026-09-18T15:52:13 |
| TSLA281215C00180000 | 看涨 Call | 180.00 | $215.75 | $220.85 | $220.17 | 1 | 309 | 50.63% | 0.93 | 0.00 | -0.00 | 0.76 | 100 | assumed standard contract | 2026-09-18T10:48:36 |
| TSLA281215P00180000 | 看跌 Put | 180.00 | $12.50 | $13.45 | $13.73 | 0 | 784 | 50.87% | -0.08 | 0.00 | -0.02 | 0.78 | 100 | assumed standard contract | 2026-09-16T11:37:10 |
| TSLA281215C00185000 | 看涨 Call | 185.00 | $211.85 | $217.90 | $202.12 | 0 | 54 | 50.55% | 0.93 | 0.00 | -0.00 | 0.79 | 100 | assumed standard contract | 2026-09-04T12:11:23 |
| TSLA281215P00185000 | 看跌 Put | 185.00 | $13.55 | $14.45 | $13.63 | 1 | 94 | 50.71% | -0.08 | 0.00 | -0.02 | 0.82 | 100 | assumed standard contract | 2026-09-18T11:59:24 |
| TSLA281215C00190000 | 看涨 Call | 190.00 | $208.40 | $215.20 | $206.95 | 0 | 163 | 50.84% | 0.92 | 0.00 | -0.00 | 0.83 | 100 | assumed standard contract | 2026-09-16T14:47:14 |
| TSLA281215P00190000 | 看跌 Put | 190.00 | $14.45 | $16.95 | $14.75 | 2 | 229 | 50.45% | -0.09 | 0.00 | -0.03 | 0.86 | 100 | assumed standard contract | 2026-09-18T10:11:35 |
| TSLA281215C00195000 | 看涨 Call | 195.00 | $204.95 | $211.75 | $209.93 | 0 | 111 | 50.62% | 0.92 | 0.00 | -0.01 | 0.87 | 100 | assumed standard contract | 2026-09-17T15:46:06 |
| TSLA281215P00195000 | 看跌 Put | 195.00 | $15.55 | $16.55 | $16.52 | 0 | 200 | 50.24% | -0.09 | 0.00 | -0.03 | 0.90 | 100 | assumed standard contract | 2026-09-17T10:05:57 |
| TSLA281215C00200000 | 看涨 Call | 200.00 | $202.50 | $206.95 | $202.20 | 23 | 3235 | 50.16% | 0.91 | 0.00 | -0.01 | 0.90 | 100 | assumed standard contract | 2026-09-18T15:40:41 |
| TSLA281215P00200000 | 看跌 Put | 200.00 | $16.65 | $17.55 | $17.21 | 9 | 6344 | 50.00% | -0.10 | 0.00 | -0.03 | 0.94 | 100 | assumed standard contract | 2026-09-18T15:52:13 |
| TSLA281215C00210000 | 看涨 Call | 210.00 | $195.05 | $201.75 | $200.90 | 0 | 166 | 50.16% | 0.90 | 0.00 | -0.01 | 0.98 | 100 | assumed standard contract | 2026-09-17T09:37:36 |
| TSLA281215P00210000 | 看跌 Put | 210.00 | $19.00 | $19.95 | $19.60 | 0 | 1815 | 49.63% | -0.11 | 0.00 | -0.03 | 1.02 | 100 | assumed standard contract | 2026-09-17T14:58:29 |
| TSLA281215C00220000 | 看涨 Call | 220.00 | $188.50 | $195.35 | $193.55 | 0 | 212 | 49.82% | 0.89 | 0.00 | -0.01 | 1.05 | 100 | assumed standard contract | 2026-09-17T09:54:17 |
| TSLA281215P00220000 | 看跌 Put | 220.00 | $21.70 | $23.85 | $22.20 | 4 | 982 | 49.32% | -0.12 | 0.00 | -0.03 | 1.09 | 100 | assumed standard contract | 2026-09-18T11:22:04 |
| TSLA281215C00230000 | 看涨 Call | 230.00 | $182.25 | $189.25 | $188.57 | 5 | 147 | 49.62% | 0.88 | 0.00 | -0.01 | 1.13 | 100 | assumed standard contract | 2026-09-18T10:50:27 |
| TSLA281215P00230000 | 看跌 Put | 230.00 | $24.35 | $25.10 | $25.11 | 1 | 2980 | 48.95% | -0.13 | 0.00 | -0.03 | 1.17 | 100 | assumed standard contract | 2026-09-18T14:00:40 |
| TSLA281215C00240000 | 看涨 Call | 240.00 | $177.15 | $180.90 | $179.00 | 35 | 307 | 48.83% | 0.87 | 0.00 | -0.02 | 1.20 | 100 | assumed standard contract | 2026-09-18T15:15:48 |
| TSLA281215P00240000 | 看跌 Put | 240.00 | $27.25 | $29.65 | $28.10 | 7 | 1846 | 48.82% | -0.15 | 0.00 | -0.04 | 1.25 | 100 | assumed standard contract | 2026-09-18T15:09:47 |
| TSLA281215C00250000 | 看涨 Call | 250.00 | $171.10 | $175.00 | $171.00 | 166 | 1031 | 48.66% | 0.86 | 0.00 | -0.02 | 1.27 | 100 | assumed standard contract | 2026-09-18T15:40:58 |
| TSLA281215P00250000 | 看跌 Put | 250.00 | $31.00 | $32.80 | $31.48 | 3 | 11970 | 48.77% | -0.16 | 0.00 | -0.04 | 1.32 | 100 | assumed standard contract | 2026-09-18T15:37:55 |
| TSLA281215C00260000 | 看涨 Call | 260.00 | $164.65 | $171.35 | $169.70 | 0 | 379 | 48.89% | 0.85 | 0.00 | -0.02 | 1.34 | 100 | assumed standard contract | 2026-09-17T15:07:43 |
| TSLA281215P00260000 | 看跌 Put | 260.00 | $34.25 | $36.65 | $34.96 | 13 | 3095 | 48.58% | -0.17 | 0.00 | -0.04 | 1.39 | 100 | assumed standard contract | 2026-09-18T15:32:18 |
| TSLA281215C00270000 | 看涨 Call | 270.00 | $159.15 | $165.90 | $165.00 | 0 | 391 | 48.75% | 0.83 | 0.00 | -0.03 | 1.41 | 100 | assumed standard contract | 2026-09-17T12:17:56 |
| TSLA281215P00270000 | 看跌 Put | 270.00 | $37.55 | $38.70 | $38.65 | 1 | 2149 | 48.26% | -0.19 | 0.00 | -0.04 | 1.46 | 100 | assumed standard contract | 2026-09-18T13:42:10 |
| TSLA281215C00280000 | 看涨 Call | 280.00 | $154.15 | $160.60 | $150.94 | 0 | 403 | 48.72% | 0.82 | 0.00 | -0.03 | 1.47 | 100 | assumed standard contract | 2026-09-15T13:54:46 |
| TSLA281215P00280000 | 看跌 Put | 280.00 | $40.25 | $42.95 | $42.11 | 7 | 4270 | 48.32% | -0.20 | 0.00 | -0.04 | 1.52 | 100 | assumed standard contract | 2026-09-18T15:57:05 |
| TSLA281215C00290000 | 看涨 Call | 290.00 | $149.55 | $154.05 | $151.40 | 0 | 353 | 48.30% | 0.81 | 0.00 | -0.03 | 1.53 | 100 | assumed standard contract | 2026-09-16T11:17:43 |
| TSLA281215P00290000 | 看跌 Put | 290.00 | $45.30 | $48.55 | $46.22 | 11 | 2733 | 48.11% | -0.22 | 0.00 | -0.05 | 1.59 | 100 | assumed standard contract | 2026-09-18T15:56:47 |
| TSLA281215C00300000 | 看涨 Call | 300.00 | $145.70 | $148.85 | $145.00 | 9 | 6200 | 48.48% | 0.79 | 0.00 | -0.03 | 1.59 | 100 | assumed standard contract | 2026-09-18T15:37:43 |
| TSLA281215P00300000 | 看跌 Put | 300.00 | $49.90 | $53.80 | $51.04 | 11 | 6885 | 48.12% | -0.23 | 0.00 | -0.05 | 1.65 | 100 | assumed standard contract | 2026-09-18T11:33:22 |
| TSLA281215C00310000 | 看涨 Call | 310.00 | $140.90 | $144.05 | $140.35 | 5 | 1072 | 48.37% | 0.78 | 0.00 | -0.03 | 1.65 | 100 | assumed standard contract | 2026-09-18T13:39:00 |
| TSLA281215P00310000 | 看跌 Put | 310.00 | $53.95 | $56.00 | $54.90 | 4 | 4064 | 47.91% | -0.25 | 0.00 | -0.05 | 1.70 | 100 | assumed standard contract | 2026-09-18T11:18:13 |
| TSLA281215C00320000 | 看涨 Call | 320.00 | $136.15 | $139.15 | $136.97 | 72 | 1385 | 48.16% | 0.77 | 0.00 | -0.04 | 1.70 | 100 | assumed standard contract | 2026-09-18T15:48:18 |
| TSLA281215P00320000 | 看跌 Put | 320.00 | $58.55 | $62.10 | $59.14 | 2 | 4156 | 47.84% | -0.26 | 0.00 | -0.05 | 1.75 | 100 | assumed standard contract | 2026-09-18T11:08:14 |
| TSLA281215C00330000 | 看涨 Call | 330.00 | $131.90 | $134.85 | $132.29 | 6 | 989 | 48.19% | 0.75 | 0.00 | -0.04 | 1.75 | 100 | assumed standard contract | 2026-09-18T14:19:56 |
| TSLA281215P00330000 | 看跌 Put | 330.00 | $63.40 | $67.00 | $65.20 | 2 | 1465 | 47.79% | -0.28 | 0.00 | -0.05 | 1.80 | 100 | assumed standard contract | 2026-09-18T10:23:50 |
| TSLA281215C00340000 | 看涨 Call | 340.00 | $127.55 | $130.75 | $129.25 | 6 | 9431 | 48.17% | 0.74 | 0.00 | -0.04 | 1.80 | 100 | assumed standard contract | 2026-09-18T15:54:14 |
| TSLA281215P00340000 | 看跌 Put | 340.00 | $68.40 | $72.10 | $70.17 | 7 | 2078 | 47.74% | -0.30 | 0.00 | -0.06 | 1.85 | 100 | assumed standard contract | 2026-09-18T14:25:25 |
| TSLA281215C00350000 | 看涨 Call | 350.00 | $123.45 | $126.20 | $125.00 | 100 | 3586 | 48.01% | 0.73 | 0.00 | -0.04 | 1.85 | 100 | assumed standard contract | 2026-09-18T15:58:37 |
| TSLA281215P00350000 | 看跌 Put | 350.00 | $73.60 | $76.40 | $75.22 | 20 | 3828 | 47.70% | -0.31 | 0.00 | -0.06 | 1.89 | 100 | assumed standard contract | 2026-09-18T15:11:50 |
| TSLA281215C00360000 | 看涨 Call | 360.00 | $119.45 | $122.55 | $120.72 | 9 | 1027 | 48.06% | 0.71 | 0.00 | -0.04 | 1.89 | 100 | assumed standard contract | 2026-09-18T15:21:03 |
| TSLA281215P00360000 | 看跌 Put | 360.00 | $78.95 | $81.25 | $79.80 | 8 | 1644 | 47.66% | -0.33 | 0.00 | -0.06 | 1.92 | 100 | assumed standard contract | 2026-09-18T11:07:36 |
| TSLA281215C00370000 | 看涨 Call | 370.00 | $115.60 | $118.75 | $116.25 | 8 | 1010 | 48.03% | 0.70 | 0.00 | -0.04 | 1.93 | 100 | assumed standard contract | 2026-09-18T14:54:10 |
| TSLA281215P00370000 | 看跌 Put | 370.00 | $84.65 | $87.25 | $86.60 | 503 | 1719 | 47.48% | -0.34 | 0.00 | -0.06 | 1.95 | 100 | assumed standard contract | 2026-09-18T15:03:58 |
| TSLA281215C00380000 | 看涨 Call | 380.00 | $111.75 | $115.20 | $113.00 | 3 | 3460 | 47.99% | 0.69 | 0.00 | -0.05 | 1.96 | 100 | assumed standard contract | 2026-09-18T13:54:21 |
| TSLA281215P00380000 | 看跌 Put | 380.00 | $90.35 | $94.25 | $91.97 | 46 | 1638 | 47.63% | -0.36 | 0.00 | -0.06 | 1.98 | 100 | assumed standard contract | 2026-09-18T15:30:34 |
| TSLA281215C00390000 | 看涨 Call | 390.00 | $107.45 | $112.20 | $112.35 | 2 | 1584 | 47.93% | 0.67 | 0.00 | -0.05 | 1.99 | 100 | assumed standard contract | 2026-09-18T11:04:01 |
| TSLA281215P00390000 | 看跌 Put | 390.00 | $96.10 | $99.75 | $98.15 | 8 | 2379 | 47.62% | -0.38 | 0.00 | -0.06 | 2.01 | 100 | assumed standard contract | 2026-09-18T12:53:19 |
| TSLA281215C00400000 | 看涨 Call | 400.00 | $104.95 | $108.15 | $105.65 | 38 | 8843 | 47.98% | 0.66 | 0.00 | -0.05 | 2.02 | 100 | assumed standard contract | 2026-09-18T15:26:25 |
| TSLA281215P00400000 | 看跌 Put | 400.00 | $102.35 | $104.90 | $103.35 | 41 | 3156 | 47.63% | -0.39 | 0.00 | -0.06 | 2.03 | 100 | assumed standard contract | 2026-09-18T15:51:06 |
| TSLA281215C00410000 | 看涨 Call | 410.00 | $100.70 | $105.75 | $104.45 | 0 | 508 | 47.96% | 0.65 | 0.00 | -0.05 | 2.05 | 100 | assumed standard contract | 2026-09-17T15:24:29 |
| TSLA281215P00410000 | 看跌 Put | 410.00 | $108.35 | $112.70 | $109.58 | 0 | 1881 | 47.58% | -0.41 | 0.00 | -0.06 | 2.04 | 100 | assumed standard contract | 2026-09-17T12:44:33 |
| TSLA281215C00420000 | 看涨 Call | 420.00 | $99.00 | $101.00 | $99.95 | 35 | 1462 | 47.93% | 0.63 | 0.00 | -0.05 | 2.07 | 100 | assumed standard contract | 2026-09-18T15:51:13 |
| TSLA281215P00420000 | 看跌 Put | 420.00 | $114.70 | $119.05 | $114.05 | 0 | 1077 | 47.55% | -0.42 | 0.00 | -0.06 | 2.05 | 100 | assumed standard contract | 2026-09-17T10:12:49 |
| TSLA281215C00430000 | 看涨 Call | 430.00 | $95.50 | $98.50 | $97.05 | 2 | 864 | 47.96% | 0.62 | 0.00 | -0.05 | 2.09 | 100 | assumed standard contract | 2026-09-18T14:46:05 |
| TSLA281215P00430000 | 看跌 Put | 430.00 | $121.20 | $124.25 | $122.30 | 0 | 749 | 47.58% | -0.44 | 0.00 | -0.07 | 2.06 | 100 | assumed standard contract | 2026-09-17T15:17:14 |
| TSLA281215C00440000 | 看涨 Call | 440.00 | $91.45 | $96.00 | $93.81 | 1 | 1336 | 47.80% | 0.61 | 0.00 | -0.05 | 2.11 | 100 | assumed standard contract | 2026-09-18T10:26:40 |
| TSLA281215P00440000 | 看跌 Put | 440.00 | $127.85 | $131.75 | $127.50 | 23 | 804 | 47.58% | -0.46 | 0.00 | -0.07 | 2.07 | 100 | assumed standard contract | 2026-09-18T09:41:14 |
| TSLA281215C00450000 | 看涨 Call | 450.00 | $89.10 | $91.60 | $91.30 | 110 | 7456 | 47.90% | 0.60 | 0.00 | -0.05 | 2.13 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLA281215P00450000 | 看跌 Put | 450.00 | $134.65 | $138.65 | $137.00 | 1 | 1670 | 47.56% | -0.47 | 0.00 | -0.07 | 2.07 | 100 | assumed standard contract | 2026-09-18T13:26:59 |
| TSLA281215C00460000 | 看涨 Call | 460.00 | $86.45 | $90.30 | $90.58 | 4 | 502 | 47.93% | 0.59 | 0.00 | -0.05 | 2.14 | 100 | assumed standard contract | 2026-09-18T11:04:30 |
| TSLA281215P00460000 | 看跌 Put | 460.00 | $141.60 | $146.25 | $144.18 | 53 | 332 | 47.58% | -0.49 | 0.00 | -0.07 | 2.07 | 100 | assumed standard contract | 2026-09-18T11:47:56 |
| TSLA281215C00470000 | 看涨 Call | 470.00 | $83.90 | $87.70 | $84.85 | 7 | 610 | 47.96% | 0.57 | 0.00 | -0.05 | 2.16 | 100 | assumed standard contract | 2026-09-18T10:18:40 |
| TSLA281215P00470000 | 看跌 Put | 470.00 | $148.65 | $153.45 | $151.89 | 0 | 394 | 47.61% | -0.50 | 0.00 | -0.07 | 2.06 | 100 | assumed standard contract | 2026-09-11T12:20:44 |
| TSLA281215C00480000 | 看涨 Call | 480.00 | $82.55 | $85.20 | $81.50 | 48 | 756 | 47.98% | 0.56 | 0.00 | -0.06 | 2.17 | 100 | assumed standard contract | 2026-09-18T15:39:49 |
| TSLA281215P00480000 | 看跌 Put | 480.00 | $155.80 | $160.70 | $155.36 | 15 | 349 | 47.63% | -0.52 | 0.00 | -0.07 | 2.05 | 100 | assumed standard contract | 2026-09-18T09:41:03 |
| TSLA281215C00490000 | 看涨 Call | 490.00 | $78.95 | $82.75 | $79.37 | 1 | 1203 | 48.00% | 0.55 | 0.00 | -0.06 | 2.17 | 100 | assumed standard contract | 2026-09-18T10:18:52 |
| TSLA281215P00490000 | 看跌 Put | 490.00 | $163.10 | $167.70 | $163.54 | 1 | 2138 | 47.61% | -0.53 | 0.00 | -0.07 | 2.04 | 100 | assumed standard contract | 2026-09-18T10:52:41 |
| TSLA281215C00500000 | 看涨 Call | 500.00 | $78.05 | $80.35 | $79.05 | 250 | 5734 | 48.04% | 0.54 | 0.00 | -0.06 | 2.18 | 100 | assumed standard contract | 2026-09-18T15:58:45 |
| TSLA281215P00500000 | 看跌 Put | 500.00 | $170.55 | $173.80 | $170.45 | 45 | 5578 | 47.61% | -0.55 | 0.00 | -0.07 | 2.03 | 100 | assumed standard contract | 2026-09-18T09:39:14 |
| TSLA281215C00510000 | 看涨 Call | 510.00 | $74.45 | $78.75 | $77.00 | 4 | 1115 | 48.08% | 0.53 | 0.00 | -0.06 | 2.19 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLA281215P00510000 | 看跌 Put | 510.00 | $178.10 | $190.00 | $184.00 | 0 | 437 | 47.67% | -0.56 | 0.00 | -0.07 | 2.00 | 100 | assumed standard contract | 2026-08-31T14:56:17 |
| TSLA281215C00520000 | 看涨 Call | 520.00 | $71.85 | $76.00 | $72.80 | 3 | 764 | 48.10% | 0.52 | 0.00 | -0.06 | 2.19 | 100 | assumed standard contract | 2026-09-18T15:41:02 |
| TSLA281215P00520000 | 看跌 Put | 520.00 | $185.70 | $197.40 | $188.25 | 19 | 8524 | 47.67% | -0.58 | 0.00 | -0.07 | 1.99 | 100 | assumed standard contract | 2026-09-18T10:26:10 |
| TSLA281215C00530000 | 看涨 Call | 530.00 | $69.90 | $73.95 | $72.75 | 13 | 1325 | 48.08% | 0.51 | 0.00 | -0.06 | 2.19 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLA281215P00530000 | 看跌 Put | 530.00 | $193.45 | $197.10 | $194.87 | 0 | 141 | 47.71% | -0.59 | 0.00 | -0.07 | 1.96 | 100 | assumed standard contract | 2026-09-17T12:04:28 |
| TSLA281215C00540000 | 看涨 Call | 540.00 | $68.15 | $71.95 | $70.75 | 3 | 618 | 48.18% | 0.50 | 0.00 | -0.06 | 2.19 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLA281215P00540000 | 看跌 Put | 540.00 | $201.35 | $213.55 | $204.25 | 0 | 131 | 47.73% | -0.61 | 0.00 | -0.07 | 1.94 | 100 | assumed standard contract | 2026-09-09T15:57:57 |
| TSLA281215C00550000 | 看涨 Call | 550.00 | $67.45 | $70.05 | $68.75 | 84 | 1099 | 48.15% | 0.49 | 0.00 | -0.06 | 2.19 | 100 | assumed standard contract | 2026-09-18T15:55:01 |
| TSLA281215P00550000 | 看跌 Put | 550.00 | $209.30 | $220.00 | $211.45 | 1 | 1088 | 47.70% | -0.62 | 0.00 | -0.07 | 1.90 | 100 | assumed standard contract | 2026-09-18T15:48:25 |
| TSLA281215C00560000 | 看涨 Call | 560.00 | $64.30 | $68.15 | $64.25 | 0 | 6149 | 48.24% | 0.48 | 0.00 | -0.06 | 2.19 | 100 | assumed standard contract | 2026-09-16T15:46:07 |
| TSLA281215P00560000 | 看跌 Put | 560.00 | $217.40 | $229.15 | $221.00 | 0 | 365 | 47.77% | -0.63 | 0.00 | -0.07 | 1.87 | 100 | assumed standard contract | 2026-09-11T12:11:44 |
| TSLA281215C00570000 | 看涨 Call | 570.00 | $62.50 | $66.35 | $63.18 | 0 | 508 | 48.28% | 0.47 | 0.00 | -0.06 | 2.18 | 100 | assumed standard contract | 2026-09-16T14:32:45 |
| TSLA281215P00570000 | 看跌 Put | 570.00 | $225.55 | $229.35 | $229.30 | 0 | 1539 | 47.81% | -0.65 | 0.00 | -0.07 | 1.85 | 100 | assumed standard contract | 2026-09-10T11:10:11 |
| TSLA281215C00580000 | 看涨 Call | 580.00 | $60.45 | $64.60 | $64.09 | 0 | 674 | 48.34% | 0.46 | 0.00 | -0.06 | 2.18 | 100 | assumed standard contract | 2026-09-17T13:03:54 |
| TSLA281215P00580000 | 看跌 Put | 580.00 | $233.75 | $245.55 | $273.43 | 0 | 318 | 47.81% | -0.66 | 0.00 | -0.07 | 1.82 | 100 | assumed standard contract | 2026-07-23T15:36:29 |
| TSLA281215C00590000 | 看涨 Call | 590.00 | $59.80 | $62.95 | $61.70 | 2 | 862 | 48.38% | 0.45 | 0.00 | -0.06 | 2.17 | 100 | assumed standard contract | 2026-09-18T15:55:00 |
| TSLA281215P00590000 | 看跌 Put | 590.00 | $242.10 | $253.00 | $240.00 | 0 | 83 | 47.82% | -0.68 | 0.00 | -0.07 | 1.75 | 100 | assumed standard contract | 2026-09-17T10:15:07 |
| TSLA281215C00600000 | 看涨 Call | 600.00 | $59.05 | $59.90 | $59.59 | 64 | 11954 | 48.43% | 0.44 | 0.00 | -0.06 | 2.17 | 100 | assumed standard contract | 2026-09-18T15:58:39 |
| TSLA281215P00600000 | 看跌 Put | 600.00 | $250.55 | $255.00 | $253.75 | 1 | 10442 | 47.85% | -0.69 | 0.00 | -0.07 | 1.72 | 100 | assumed standard contract | 2026-09-18T13:20:30 |
| TSLA281215C00610000 | 看涨 Call | 610.00 | $55.55 | $59.75 | $58.55 | 2 | 410 | 48.47% | 0.43 | 0.00 | -0.06 | 2.16 | 100 | assumed standard contract | 2026-09-18T10:29:50 |
| TSLA281215P00610000 | 看跌 Put | 610.00 | $259.40 | $269.45 | $262.80 | 0 | 4974 | 47.97% | -0.70 | 0.00 | -0.07 | 1.70 | 100 | assumed standard contract | 2026-09-08T14:37:10 |
| TSLA281215C00620000 | 看涨 Call | 620.00 | $54.45 | $59.75 | $56.93 | 0 | 823 | 48.52% | 0.43 | 0.00 | -0.06 | 2.15 | 100 | assumed standard contract | 2026-09-16T11:28:53 |
| TSLA281215P00620000 | 看跌 Put | 620.00 | $267.95 | $279.90 | $273.75 | 0 | 3824 | 47.98% | -0.72 | 0.00 | -0.07 | 1.66 | 100 | assumed standard contract | 2026-08-31T11:00:57 |
| TSLA281215C00630000 | 看涨 Call | 630.00 | $52.90 | $58.30 | $58.39 | 0 | 1029 | 48.59% | 0.42 | 0.00 | -0.06 | 2.14 | 100 | assumed standard contract | 2026-09-17T10:40:02 |
| TSLA281215P00630000 | 看跌 Put | 630.00 | $276.35 | $288.00 | $285.31 | 0 | 5321 | 47.88% | -0.73 | 0.00 | -0.07 | 1.58 | 100 | assumed standard contract | 2026-09-15T10:54:12 |
| TSLA281215C00640000 | 看涨 Call | 640.00 | $51.20 | $55.40 | $52.33 | 1 | 584 | 48.61% | 0.41 | 0.00 | -0.06 | 2.13 | 100 | assumed standard contract | 2026-09-18T10:17:24 |
| TSLA281215P00640000 | 看跌 Put | 640.00 | $285.10 | $297.05 | $291.00 | 0 | 6036 | 47.91% | -0.74 | 0.00 | -0.07 | 1.52 | 100 | assumed standard contract | 2026-08-31T11:00:56 |
| TSLA281215C00650000 | 看涨 Call | 650.00 | $50.20 | $52.60 | $51.50 | 6 | 2643 | 48.66% | 0.40 | 0.00 | -0.06 | 2.12 | 100 | assumed standard contract | 2026-09-18T11:54:59 |
| TSLA281215P00650000 | 看跌 Put | 650.00 | $291.90 | $301.00 | $299.10 | 0 | 37 | 47.96% | -0.75 | 0.00 | -0.07 | 1.50 | 100 | assumed standard contract | 2026-09-15T12:05:36 |
| TSLA281215C00660000 | 看涨 Call | 660.00 | $48.85 | $53.00 | $52.18 | 0 | 788 | 48.70% | 0.39 | 0.00 | -0.06 | 2.11 | 100 | assumed standard contract | 2026-09-17T15:47:56 |
| TSLA281215P00660000 | 看跌 Put | 660.00 | $300.85 | $308.80 | $317.70 | 0 | 20 | 48.03% | -0.77 | 0.00 | -0.07 | 1.47 | 100 | assumed standard contract | 2026-08-27T12:00:28 |
| TSLA281215C00670000 | 看涨 Call | 670.00 | $47.55 | $51.35 | $52.65 | 0 | 733 | 48.77% | 0.39 | 0.00 | -0.06 | 2.10 | 100 | assumed standard contract | 2026-09-17T10:29:08 |
| TSLA281215P00670000 | 看跌 Put | 670.00 | $309.85 | $318.20 | $304.05 | 0 | 77 | 48.21% | -0.78 | 0.00 | -0.07 | 1.41 | 100 | assumed standard contract | 2026-09-03T14:21:32 |
| TSLA281215C00680000 | 看涨 Call | 680.00 | $46.45 | $50.25 | $47.95 | 28 | 765 | 48.83% | 0.38 | 0.00 | -0.06 | 2.09 | 100 | assumed standard contract | 2026-09-18T12:54:36 |
| TSLA281215P00680000 | 看跌 Put | 680.00 | $318.90 | $326.45 | $320.50 | 0 | 147 | 47.87% | -0.79 | 0.00 | -0.07 | 1.31 | 100 | assumed standard contract | 2026-09-03T09:42:09 |
| TSLA281215C00690000 | 看涨 Call | 690.00 | $45.20 | $49.10 | $47.10 | 1 | 620 | 48.86% | 0.37 | 0.00 | -0.06 | 2.07 | 100 | assumed standard contract | 2026-09-18T10:34:31 |
| TSLA281215P00690000 | 看跌 Put | 690.00 | $328.00 | $342.00 | $379.90 | 0 | 72 | 47.86% | -0.80 | 0.00 | -0.07 | 1.25 | 100 | assumed standard contract | 2026-07-24T10:19:13 |
| TSLA281215C00700000 | 看涨 Call | 700.00 | $44.15 | $47.95 | $45.40 | 6 | 2836 | 48.90% | 0.36 | 0.00 | -0.06 | 2.06 | 100 | assumed standard contract | 2026-09-18T14:13:10 |
| TSLA281215P00700000 | 看跌 Put | 700.00 | $337.20 | $347.95 | $346.24 | 0 | 173 | 47.93% | -0.81 | 0.00 | -0.07 | 1.23 | 100 | assumed standard contract | 2026-09-14T15:56:56 |
| TSLA281215C00710000 | 看涨 Call | 710.00 | $42.95 | $46.85 | $46.80 | 0 | 591 | 48.95% | 0.36 | 0.00 | -0.06 | 2.05 | 100 | assumed standard contract | 2026-09-17T11:51:02 |
| TSLA281215P00710000 | 看跌 Put | 710.00 | $346.45 | $355.00 | $347.59 | 0 | 84 | 48.14% | -0.83 | 0.00 | -0.07 | 1.20 | 100 | assumed standard contract | 2026-09-17T12:15:39 |
| TSLA281215C00720000 | 看涨 Call | 720.00 | $41.90 | $45.75 | $43.70 | 82 | 3231 | 49.01% | 0.35 | 0.00 | -0.06 | 2.03 | 100 | assumed standard contract | 2026-09-18T15:18:49 |
| TSLA281215P00720000 | 看跌 Put | 720.00 | $355.75 | $364.30 | $394.00 | 0 | 76 | 48.44% | -0.84 | 0.00 | -0.07 | 1.13 | 100 | assumed standard contract | 2026-08-07T12:33:32 |
| TSLA281215C00730000 | 看涨 Call | 730.00 | $40.85 | $45.00 | $44.70 | 0 | 264 | 49.04% | 0.34 | 0.00 | -0.06 | 2.02 | 100 | assumed standard contract | 2026-09-17T10:57:15 |
| TSLA281215P00730000 | 看跌 Put | 730.00 | $365.15 | $378.70 | $366.88 | 0 | 130 | 47.88% | -0.85 | 0.00 | -0.07 | 0.99 | 100 | assumed standard contract | 2026-09-17T12:46:00 |
| TSLA281215C00740000 | 看涨 Call | 740.00 | $39.90 | $43.75 | $44.10 | 5 | 370 | 49.09% | 0.34 | 0.00 | -0.06 | 2.00 | 100 | assumed standard contract | 2026-09-18T09:47:15 |
| TSLA281215P00740000 | 看跌 Put | 740.00 | $374.60 | $387.50 | $388.85 | 0 | 161 | 47.89% | -0.86 | 0.00 | -0.07 | 0.92 | 100 | assumed standard contract | 2026-09-04T10:22:48 |
| TSLA281215C00750000 | 看涨 Call | 750.00 | $39.05 | $42.75 | $40.45 | 6 | 2999 | 49.16% | 0.33 | 0.00 | -0.06 | 1.99 | 100 | assumed standard contract | 2026-09-18T11:53:19 |
| TSLA281215P00750000 | 看跌 Put | 750.00 | $384.10 | $393.00 | $384.75 | 0 | 174 | 48.80% | -0.87 | 0.00 | -0.07 | 0.90 | 100 | assumed standard contract | 2026-09-17T12:13:48 |
| TSLA281215C00760000 | 看涨 Call | 760.00 | $38.00 | $41.85 | $40.85 | 2 | 697 | 49.21% | 0.33 | 0.00 | -0.06 | 1.98 | 100 | assumed standard contract | 2026-09-18T10:49:03 |
| TSLA281215P00760000 | 看跌 Put | 760.00 | $394.65 | $408.00 | $397.12 | 10 | 246 | 48.90% | -0.88 | 0.00 | -0.07 | 0.88 | 100 | assumed standard contract | 2026-09-18T15:58:51 |
| TSLA281215C00770000 | 看涨 Call | 770.00 | $37.10 | $39.40 | $43.05 | 0 | 559 | 49.25% | 0.32 | 0.00 | -0.05 | 1.96 | 100 | assumed standard contract | 2026-09-09T10:42:40 |
| TSLA281215P00770000 | 看跌 Put | 770.00 | $403.20 | $417.35 | $394.77 | 0 | 1 | 48.15% | -0.89 | 0.00 | -0.07 | 0.85 | 100 | assumed standard contract | 2026-06-18T10:04:44 |
| TSLA281215C00780000 | 看涨 Call | 780.00 | $36.20 | $40.05 | $38.30 | 1 | 549 | 49.31% | 0.31 | 0.00 | -0.05 | 1.95 | 100 | assumed standard contract | 2026-09-18T10:37:18 |
| TSLA281215P00780000 | 看跌 Put | 780.00 | $412.85 | $426.00 | $403.81 | 0 | 17 | 51.67% | -0.90 | 0.00 | -0.07 | 0.77 | 100 | assumed standard contract | 2026-06-18T10:04:17 |
| TSLA281215C00790000 | 看涨 Call | 790.00 | $35.45 | $37.70 | $38.55 | 0 | 1257 | 49.36% | 0.31 | 0.00 | -0.05 | 1.93 | 100 | assumed standard contract | 2026-09-17T13:43:44 |
| TSLA281215P00790000 | 看跌 Put | 790.00 | $422.55 | $430.25 | $436.07 | 0 | 2 | 48.12% | -0.91 | 0.00 | -0.06 | 0.67 | 100 | assumed standard contract | 2026-08-28T09:30:01 |
| TSLA281215C00800000 | 看涨 Call | 800.00 | $36.00 | $36.85 | $36.40 | 20 | 21164 | 49.43% | 0.30 | 0.00 | -0.05 | 1.92 | 100 | assumed standard contract | 2026-09-18T14:16:47 |
| TSLA281215P00800000 | 看跌 Put | 800.00 | $432.25 | $444.20 | $442.44 | 0 | 8 | 51.92% | -0.92 | 0.00 | -0.06 | 0.61 | 100 | assumed standard contract | 2026-09-14T10:37:28 |
| TSLA281215C00810000 | 看涨 Call | 810.00 | $33.75 | $36.05 | $36.95 | 1 | 450 | 49.47% | 0.30 | 0.00 | -0.05 | 1.90 | 100 | assumed standard contract | 2026-09-18T10:52:41 |
| TSLA281215P00810000 | 看跌 Put | 810.00 | $442.00 | $454.00 | $475.00 | 0 | 43 | 52.78% | -0.93 | 0.00 | -0.06 | 0.53 | 100 | assumed standard contract | 2026-08-18T09:30:15 |
| TSLA281215C00820000 | 看涨 Call | 820.00 | $33.05 | $36.70 | $35.05 | 1 | 562 | 49.53% | 0.29 | 0.00 | -0.05 | 1.88 | 100 | assumed standard contract | 2026-09-18T10:37:18 |
| TSLA281215P00820000 | 看跌 Put | 820.00 | $451.90 | $465.45 | $458.71 | 0 | 1 | 53.29% | -0.94 | 0.00 | -0.06 | 0.48 | 100 | assumed standard contract | 2026-08-21T12:27:19 |
| TSLA281215C00830000 | 看涨 Call | 830.00 | $32.25 | $35.90 | $32.85 | 0 | 237 | 49.57% | 0.29 | 0.00 | -0.05 | 1.87 | 100 | assumed standard contract | 2026-09-15T13:40:01 |
| TSLA281215P00830000 | 看跌 Put | 830.00 | $461.75 | $473.70 | $524.13 | 0 | 0 | 52.75% | -0.94 | 0.00 | -0.06 | 0.45 | 100 | assumed standard contract | 2026-07-27T11:52:27 |
| TSLA281215C00840000 | 看涨 Call | 840.00 | $31.55 | $33.80 | $33.00 | 14 | 480 | 49.63% | 0.28 | 0.00 | -0.05 | 1.85 | 100 | assumed standard contract | 2026-09-18T11:55:53 |
| TSLA281215P00840000 | 看跌 Put | 840.00 | $471.65 | $483.55 | $529.10 | 0 | 0 | 53.08% | -0.95 | 0.00 | -0.05 | 0.37 | 100 | assumed standard contract | 2026-07-24T11:32:16 |
| TSLA281215C00850000 | 看涨 Call | 850.00 | $30.90 | $34.60 | $32.68 | 29 | 1490 | 49.66% | 0.28 | 0.00 | -0.05 | 1.84 | 100 | assumed standard contract | 2026-09-18T15:24:30 |
| TSLA281215P00850000 | 看跌 Put | 850.00 | $477.65 | $493.60 | $484.29 | 0 | 1 | 0.00% | -0.95 | 0.00 | -0.05 | 0.23 | 100 | assumed standard contract | 2026-09-10T11:09:27 |
| TSLA281215C00860000 | 看涨 Call | 860.00 | $30.35 | $32.15 | $32.25 | 1 | 2242 | 49.65% | 0.27 | 0.00 | -0.05 | 1.82 | 100 | assumed standard contract | 2026-09-18T10:28:33 |
| TSLA281215P00860000 | 看跌 Put | 860.00 | $487.55 | $503.60 | $543.55 | 0 | 0 | 0.00% | -0.96 | 0.00 | -0.05 | 0.08 | 100 | assumed standard contract | 2026-07-23T14:42:31 |
| TSLA281215C00870000 | 看涨 Call | 870.00 | $29.70 | $31.50 | $31.75 | 5 | 12048 | 49.69% | 0.27 | 0.00 | -0.05 | 1.81 | 100 | assumed standard contract | 2026-09-18T11:13:15 |
| TSLA281215P00870000 | 看跌 Put | 870.00 | $497.60 | $512.75 | $557.55 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-07-27T09:43:32 |
| TSLA281215C00880000 | 看涨 Call | 880.00 | $28.80 | $30.90 | $32.50 | 1 | 195 | 49.72% | 0.26 | 0.00 | -0.05 | 1.79 | 100 | assumed standard contract | 2026-09-18T09:45:48 |
| TSLA281215P00880000 | 看跌 Put | 880.00 | $507.55 | $523.55 | $555.60 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:42:35 |
| TSLA281215C00890000 | 看涨 Call | 890.00 | $28.10 | $30.25 | $30.09 | 5 | 377 | 49.77% | 0.26 | 0.00 | -0.05 | 1.78 | 100 | assumed standard contract | 2026-09-18T15:24:30 |
| TSLA281215P00890000 | 看跌 Put | 890.00 | $517.65 | $533.70 | $550.50 | 0 | 0 | 54.57% | -0.97 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-08-20T14:37:10 |
| TSLA281215C00900000 | 看涨 Call | 900.00 | $28.60 | $29.65 | $28.65 | 183 | 4953 | 49.84% | 0.26 | 0.00 | -0.05 | 1.76 | 100 | assumed standard contract | 2026-09-18T15:41:08 |
| TSLA281215P00900000 | 看跌 Put | 900.00 | $527.55 | $543.55 | $543.10 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.05 | 0.00 | 100 | assumed standard contract | 2026-09-15T14:37:53 |