TSLA Option Chain
End of day data from November 25, 2022 for TSLA options expired on November 25, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| TSLA25Nov22C185.00 | CALL | 185.00 | $0.01 | | $0.01 / 2,832 | 221,240 | 20,252 | 11.947079% | 0.443468 | -2.542123 | 0.030784 | 0.037765 | 0.002108 |
| TSLA25Nov22P180.00 | PUT | 180.00 | $0.01 | | $0.01 / 1,566 | 140,009 | 17,430 | 13.972179% | -0.402071 | -2.472621 | 0.030155 | 0.036993 | -0.002118 |
| TSLA25Nov22C182.50 | CALL | 182.50 | $0.32 | $0.30 / 129 | $0.51 / 3 | 122,082 | 11,377 | 7.534080% | 0.520563 | -2.565949 | 0.031056 | 0.038098 | 0.002463 |
| TSLA25Nov22P182.50 | PUT | 182.50 | $0.01 | | $0.01 / 444 | 108,763 | 4,649 | 1.847157% | -0.479437 | -2.544951 | 0.031056 | 0.038098 | -0.002537 |
| TSLA25Nov22C187.50 | CALL | 187.50 | $0.01 | | $0.01 / 604 | 50,230 | 12,769 | 22.278655% | 0.369442 | -2.428122 | 0.029417 | 0.036087 | 0.001763 |
| TSLA25Nov22C180.00 | CALL | 180.00 | $2.91 | $2.67 / 130 | $3.15 / 85 | 46,049 | 20,274 | 27.378456% | 0.597929 | -2.493331 | 0.030155 | 0.036993 | 0.002813 |
| TSLA25Nov22C190.00 | CALL | 190.00 | $0.01 | | $0.01 / 987 | 39,249 | 20,497 | 31.883354% | 0.300852 | -2.239180 | 0.027137 | 0.033291 | 0.001441 |
| TSLA25Nov22P177.50 | PUT | 177.50 | $0.01 | | $0.01 / 452 | 33,805 | 10,238 | 24.634127% | -0.327379 | -2.308328 | 0.028138 | 0.034519 | -0.001717 |
| TSLA25Nov22P185.00 | PUT | 185.00 | $2.07 | $2.00 / 71 | $2.23 / 34 | 31,391 | 5,415 | 13.484847% | -0.556532 | -2.520838 | 0.030784 | 0.037765 | -0.002960 |
| TSLA25Nov22P175.00 | PUT | 175.00 | $0.01 | | $0.01 / 512 | 29,860 | 19,916 | 34.898977% | -0.258119 | -2.067170 | 0.025189 | 0.030901 | -0.001349 |
| TSLA25Nov22P172.50 | PUT | 172.50 | $0.01 | | $0.01 / 1,398 | 14,689 | 14,472 | 44.984597% | -0.196536 | -1.772674 | 0.021594 | 0.026490 | -0.001023 |
| TSLA25Nov22P170.00 | PUT | 170.00 | $0.01 | | $0.01 / 7,794 | 14,598 | 26,848 | 54.988176% | -0.144129 | -1.452938 | 0.017694 | 0.021707 | -0.000748 |
| TSLA25Nov22C195.00 | CALL | 195.00 | $0.01 | | $0.01 / 350 | 12,871 | 15,193 | 49.830139% | 0.186236 | -1.723071 | 0.020893 | 0.025631 | 0.000897 |
| TSLA25Nov22C192.50 | CALL | 192.50 | $0.01 | | $0.01 / 805 | 11,864 | 8,232 | 41.030282% | 0.239441 | -1.996385 | 0.024201 | 0.029689 | 0.001151 |
| TSLA25Nov22C200.00 | CALL | 200.00 | $0.01 | | $0.01 / 1,689 | 8,007 | 32,825 | 66.632130% | 0.105214 | -1.170241 | 0.014195 | 0.017414 | 0.000509 |
| TSLA25Nov22C175.00 | CALL | 175.00 | $7.84 | $7.65 / 107 | $8.60 / 194 | 6,248 | 12,457 | 71.560950% | 0.741881 | -2.087305 | 0.025189 | 0.030901 | 0.003445 |
| TSLA25Nov22C177.50 | CALL | 177.50 | $5.41 | $4.60 / 346 | $5.70 / 150 | 4,949 | 6,317 | 25.433139% | 0.672621 | -2.328750 | 0.028138 | 0.034519 | 0.003145 |
| TSLA25Nov22P167.50 | PUT | 167.50 | $0.01 | | $0.01 / 1,252 | 4,229 | 13,482 | 64.963365% | -0.101522 | -1.135994 | 0.013831 | 0.016968 | -0.000526 |
| TSLA25Nov22C170.00 | CALL | 170.00 | $12.83 | $12.25 / 168 | $13.05 / 15 | 4,040 | 10,004 | 57.699487% | 0.855871 | -1.472497 | 0.017694 | 0.021707 | 0.003909 |
| TSLA25Nov22P150.00 | PUT | 150.00 | $0.01 | | $0.01 / 2,392 | 2,860 | 17,370 | 136.174570% | -0.002225 | -0.044755 | 0.000544 | 0.000668 | -0.000011 |
| TSLA25Nov22P165.00 | PUT | 165.00 | $0.01 | | $0.01 / 1,419 | 2,597 | 21,777 | 74.949712% | -0.068498 | -0.845500 | 0.010293 | 0.012627 | -0.000354 |
| TSLA25Nov22C197.50 | CALL | 197.50 | $0.01 | | $0.01 / 661 | 2,536 | 7,823 | 58.352523% | 0.141577 | -1.441477 | 0.017482 | 0.021446 | 0.000684 |
| TSLA25Nov22P187.50 | PUT | 187.50 | $4.75 | $4.05 / 152 | $5.00 / 10 | 1,894 | 2,000 | 35.917991% | -0.630558 | -2.406550 | 0.029417 | 0.036087 | -0.003373 |
| TSLA25Nov22P160.00 | PUT | 160.00 | $0.01 | | $0.01 / 1,626 | 1,865 | 16,546 | 95.041518% | -0.027098 | -0.400444 | 0.004873 | 0.005978 | -0.000139 |
| TSLA25Nov22P190.00 | PUT | 190.00 | $7.20 | $6.95 / 33 | $7.30 / 87 | 1,816 | 2,152 | 38.321106% | -0.699148 | -2.217319 | 0.027137 | 0.033291 | -0.003764 |
| TSLA25Nov22C172.50 | CALL | 172.50 | $10.23 | $10.00 / 199 | $11.75 / 212 | 1,466 | 4,804 | 101.276042% | 0.803464 | -1.792521 | 0.021594 | 0.026490 | 0.003702 |
| TSLA25Nov22P155.00 | PUT | 155.00 | $0.01 | | $0.01 / 1,942 | 1,357 | 10,765 | 115.415725% | -0.008718 | -0.151434 | 0.001842 | 0.002260 | -0.000045 |
| TSLA25Nov22P162.50 | PUT | 162.50 | $0.01 | | $0.01 / 935 | 1,306 | 7,731 | 84.966639% | -0.044145 | -0.597730 | 0.007275 | 0.008925 | -0.000227 |
| TSLA25Nov22C240.00 | CALL | 240.00 | $0.01 | | $0.01 / 1,813 | 1,215 | 4,963 | 178.642770% | 0.000059 | -0.001556 | 0.000019 | 0.000023 | 0.000000 |
| TSLA25Nov22P157.50 | PUT | 157.50 | $0.01 | | $0.01 / 875 | 1,195 | 6,740 | 105.186982% | -0.015796 | -0.253605 | 0.003086 | 0.003786 | -0.000081 |
| TSLA25Nov22C205.00 | CALL | 205.00 | $0.01 | | $0.01 / 1,750 | 1,189 | 10,193 | 82.578750% | 0.054354 | -0.708038 | 0.008591 | 0.010539 | 0.000264 |
| TSLA25Nov22C202.50 | CALL | 202.50 | $0.01 | | $0.01 / 857 | 1,112 | 8,231 | 74.701453% | 0.076460 | -0.922997 | 0.011197 | 0.013736 | 0.000371 |
| TSLA25Nov22C160.00 | CALL | 160.00 | $22.75 | $22.45 / 45 | $23.10 / 63 | 1,066 | 1,841 | 119.906278% | 0.972902 | -0.418853 | 0.004873 | 0.005978 | 0.004244 |
| TSLA25Nov22C210.00 | CALL | 210.00 | $0.01 | | $0.01 / 1,702 | 928 | 9,958 | 97.824438% | 0.025756 | -0.384900 | 0.004671 | 0.005730 | 0.000126 |
| TSLA25Nov22P152.50 | PUT | 152.50 | $0.01 | | $0.01 / 1,607 | 897 | 12,374 | 125.741791% | -0.004541 | -0.085024 | 0.001034 | 0.001269 | -0.000023 |
| TSLA25Nov22C230.00 | CALL | 230.00 | $0.01 | | $0.01 / 2,941 | 768 | 9,573 | 153.416947% | 0.000592 | -0.013341 | 0.000162 | 0.000199 | 0.000003 |
| TSLA25Nov22C207.50 | CALL | 207.50 | $0.01 | | $0.01 / 2,347 | 664 | 4,526 | 90.281856% | 0.037814 | -0.528804 | 0.006417 | 0.007872 | 0.000184 |
| TSLA25Nov22P200.00 | PUT | 200.00 | $17.20 | $16.85 / 41 | $17.75 / 200 | 459 | 1,397 | 68.602673% | -0.894786 | -1.147230 | 0.014195 | 0.017414 | -0.004969 |
| TSLA25Nov22C212.50 | CALL | 212.50 | $0.01 | | $0.01 / 864 | 432 | 3,297 | 105.216669% | 0.017185 | -0.273294 | 0.003317 | 0.004069 | 0.000084 |
| TSLA25Nov22P147.00 | PUT | 147.00 | $0.01 | | $0.01 / 866 | 432 | 3,906 | 148.851788% | -0.000868 | -0.018946 | 0.000230 | 0.000283 | -0.000004 |
| TSLA25Nov22C165.00 | CALL | 165.00 | $17.67 | $15.65 / 36 | $18.70 / 76 | 406 | 2,290 | 125.140180% | 0.931502 | -0.864484 | 0.010293 | 0.012627 | 0.004166 |
| TSLA25Nov22P140.00 | PUT | 140.00 | $0.01 | | $0.01 / 1,626 | 364 | 10,243 | 179.183486% | -0.000065 | -0.001689 | 0.000021 | 0.000025 | 0.000000 |
| TSLA25Nov22C167.50 | CALL | 167.50 | $15.15 | $14.15 / 574 | $15.75 / 88 | 355 | 3,010 | 79.554357% | 0.898478 | -1.155266 | 0.013831 | 0.016968 | 0.004063 |
| TSLA25Nov22C235.00 | CALL | 235.00 | $0.01 | | $0.01 / 1,607 | 354 | 4,962 | 166.215886% | 0.000193 | -0.004715 | 0.000057 | 0.000070 | 0.000001 |
| TSLA25Nov22C215.00 | CALL | 215.00 | $0.01 | | $0.01 / 2,353 | 321 | 8,775 | 112.468334% | 0.011237 | -0.189468 | 0.002300 | 0.002821 | 0.000055 |
| TSLA25Nov22C222.50 | CALL | 222.50 | $0.01 | | $0.01 / 1,348 | 305 | 2,675 | 133.456340% | 0.002798 | -0.055170 | 0.000670 | 0.000822 | 0.000014 |
| TSLA25Nov22C220.00 | CALL | 220.00 | $0.01 | | $0.01 / 3,070 | 272 | 12,846 | 126.580802% | 0.004532 | -0.085058 | 0.001032 | 0.001267 | 0.000022 |
| TSLA25Nov22P195.00 | PUT | 195.00 | $12.30 | $11.30 / 52 | $14.55 / 64 | 237 | 1,660 | 106.859821% | -0.813764 | -1.700636 | 0.020893 | 0.025631 | -0.004444 |
| TSLA25Nov22P120.00 | PUT | 120.00 | $0.01 | | $0.01 / 2,762 | 221 | 7,498 | 273.288823% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P197.50 | PUT | 197.50 | $14.61 | $14.10 / 59 | $16.25 / 32 | 185 | 565 | 106.257906% | -0.858423 | -1.418753 | 0.017482 | 0.021446 | -0.004726 |
| TSLA25Nov22P192.50 | PUT | 192.50 | $9.80 | $9.40 / 72 | $11.70 / 159 | 180 | 728 | 97.447413% | -0.760559 | -1.974237 | 0.024201 | 0.029689 | -0.004123 |
| TSLA25Nov22P148.00 | PUT | 148.00 | $0.01 | | $0.01 / 869 | 176 | 2,104 | 144.606749% | -0.001201 | -0.025516 | 0.000310 | 0.000381 | -0.000006 |
| TSLA25Nov22P145.00 | PUT | 145.00 | $0.01 | | $0.01 / 867 | 162 | 13,057 | 157.405499% | -0.000439 | -0.010091 | 0.000123 | 0.000151 | -0.000002 |
| TSLA25Nov22C242.50 | CALL | 242.50 | $0.01 | | $0.01 / 847 | 150 | 4,017 | 184.726711% | 0.000032 | -0.000872 | 0.000011 | 0.000013 | 0.000000 |
| TSLA25Nov22P205.00 | PUT | 205.00 | $22.35 | $21.80 / 39 | $22.30 / 2 | 148 | 1,565 | 140.777322% | -0.945646 | -0.684451 | 0.008591 | 0.010539 | -0.005352 |
| TSLA25Nov22C150.00 | CALL | 150.00 | $32.70 | $31.95 / 22 | $33.60 / 27 | 125 | 517 | 169.733356% | 0.997775 | -0.062013 | 0.000544 | 0.000668 | 0.004098 |
| TSLA25Nov22P125.00 | PUT | 125.00 | $0.01 | | $0.01 / 967 | 123 | 3,990 | 248.556626% | -0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P130.00 | PUT | 130.00 | $0.01 | | $0.01 / 1,283 | 118 | 5,829 | 224.683762% | -0.000001 | -0.000017 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22C152.50 | CALL | 152.50 | $29.92 | $28.05 / 15 | $31.75 / 17 | 112 | 146 | 188.041982% | 0.995459 | -0.102569 | 0.001034 | 0.001269 | 0.004154 |
| TSLA25Nov22P210.00 | PUT | 210.00 | $27.15 | $25.15 / 30 | $28.25 / 22 | 106 | 905 | 160.896197% | -0.974244 | -0.360739 | 0.004671 | 0.005730 | -0.005627 |
| TSLA25Nov22C225.00 | CALL | 225.00 | $0.01 | | $0.01 / 2,807 | 104 | 9,411 | 140.218508% | 0.001697 | -0.035054 | 0.000426 | 0.000522 | 0.000008 |
| TSLA25Nov22C100.00 | CALL | 100.00 | $82.43 | $82.75 / 4 | $83.10 / 2 | 82 | 172 | 539.816945% | 1.000000 | -0.011506 | 0.000001 | 0.000000 | 0.002739 |
| TSLA25Nov22C232.50 | CALL | 232.50 | $0.01 | | $0.01 / 847 | 78 | 2,404 | 159.864857% | 0.000341 | -0.008003 | 0.000097 | 0.000119 | 0.000002 |
| TSLA25Nov22C237.50 | CALL | 237.50 | $0.01 | | $0.01 / 848 | 72 | 2,115 | 172.473066% | 0.000108 | -0.002731 | 0.000033 | 0.000041 | 0.000001 |
| TSLA25Nov22C110.00 | CALL | 110.00 | $72.65 | $72.75 / 4 | $73.10 / 15 | 55 | 148 | 462.274767% | 1.000000 | -0.012656 | 0.000001 | 0.000000 | 0.003013 |
| TSLA25Nov22P149.00 | PUT | 149.00 | $0.01 | | $0.01 / 872 | 44 | 1,346 | 140.379212% | -0.001643 | -0.033980 | 0.000413 | 0.000507 | -0.000008 |
| TSLA25Nov22C162.50 | CALL | 162.50 | $20.17 | $18.65 / 33 | $21.00 / 41 | 35 | 975 | 112.558178% | 0.955855 | -0.616427 | 0.007275 | 0.008925 | 0.004224 |
| TSLA25Nov22C140.00 | CALL | 140.00 | $42.60 | $40.85 / 21 | $44.65 / 29 | 31 | 165 | 209.575331% | 0.999935 | -0.017797 | 0.000021 | 0.000025 | 0.003835 |
| TSLA25Nov22P215.00 | PUT | 215.00 | $31.95 | $30.65 / 15 | $34.40 / 15 | 25 | 38 | 170.752232% | -0.988763 | -0.164731 | 0.002300 | 0.002821 | -0.005835 |
| TSLA25Nov22P202.50 | PUT | 202.50 | $19.51 | $18.65 / 33 | $20.65 / 45 | 25 | 42 | 135.170197% | -0.923540 | -0.899699 | 0.011197 | 0.013736 | -0.005176 |
| TSLA25Nov22C155.00 | CALL | 155.00 | $27.88 | $26.45 / 21 | $29.55 / 1 | 23 | 368 | 184.202561% | 0.991282 | -0.169267 | 0.001842 | 0.002260 | 0.004201 |
| TSLA25Nov22P110.00 | PUT | 110.00 | $0.01 | | $0.01 / 967 | 20 | 4,018 | 325.695429% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P135.00 | PUT | 135.00 | $0.01 | | $0.01 / 1,721 | 18 | 6,042 | 201.583987% | -0.000007 | -0.000204 | 0.000002 | 0.000003 | 0.000000 |
| TSLA25Nov22C250.00 | CALL | 250.00 | $0.01 | | $0.01 / 1,822 | 13 | 6,280 | 202.480055% | 0.000005 | -0.000140 | 0.000002 | 0.000002 | 0.000000 |
| TSLA25Nov22C217.50 | CALL | 217.50 | $0.01 | | $0.01 / 864 | 12 | 5,102 | 119.588350% | 0.007205 | -0.128364 | 0.001558 | 0.001911 | 0.000035 |
| TSLA25Nov22P220.00 | PUT | 220.00 | $37.60 | $36.00 / 33 | $38.90 / 27 | 11 | 752 | 178.697374% | -0.995468 | -0.059746 | 0.001032 | 0.001267 | -0.006005 |
| TSLA25Nov22C315.00 | CALL | 315.00 | $0.01 | | $0.01 / 846 | 10 | 826 | 332.534236% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22C247.50 | CALL | 247.50 | $0.01 | | $0.01 / 847 | 10 | 1,882 | 196.640547% | 0.000009 | -0.000262 | 0.000003 | 0.000004 | 0.000000 |
| TSLA25Nov22C310.00 | CALL | 310.00 | $0.02 | | $0.01 / 846 | 9 | 848 | 323.748891% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22C245.00 | CALL | 245.00 | $0.01 | | $0.01 / 1,845 | 9 | 3,174 | 190.723387% | 0.000017 | -0.000481 | 0.000006 | 0.000007 | 0.000000 |
| TSLA25Nov22P225.00 | PUT | 225.00 | $42.31 | $40.85 / 34 | $43.85 / 25 | 7 | 380 | 172.518078% | -0.998303 | -0.009166 | 0.000426 | 0.000522 | -0.006155 |
| TSLA25Nov22P207.50 | PUT | 207.50 | $25.50 | $22.75 / 1 | $27.05 / 2 | 7 | 12 | 123.085583% | -0.962186 | -0.504930 | 0.006417 | 0.007872 | -0.005500 |
| TSLA25Nov22C115.00 | CALL | 115.00 | $68.95 | $67.75 / 4 | $68.10 / 2 | 7 | 112 | 425.926335% | 1.000000 | -0.013231 | 0.000001 | 0.000000 | 0.003150 |
| TSLA25Nov22C260.00 | CALL | 260.00 | $0.01 | | $0.01 / 1,848 | 6 | 1,374 | 225.094041% | 0.000001 | -0.000010 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22C227.50 | CALL | 227.50 | $0.01 | | $0.01 / 854 | 6 | 2,343 | 146.867516% | 0.001011 | -0.021834 | 0.000265 | 0.000325 | 0.000005 |
| TSLA25Nov22P217.50 | PUT | 217.50 | $34.70 | $32.75 / 7 | $37.05 / 1 | 6 | 67 | 160.288368% | -0.992795 | -0.103340 | 0.001558 | 0.001911 | -0.005923 |
| TSLA25Nov22C275.00 | CALL | 275.00 | $0.01 | | $0.01 / 846 | 5 | 1,835 | 257.005964% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22C120.00 | CALL | 120.00 | $62.58 | $61.55 / 23 | $64.00 / 24 | 5 | 102 | 335.161053% | 1.000000 | -0.013807 | 0.000001 | 0.000000 | 0.003287 |
| TSLA25Nov22P115.00 | PUT | 115.00 | $0.01 | | $0.01 / 966 | 5 | 3,885 | 298.968722% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22C145.00 | CALL | 145.00 | $37.40 | $35.90 / 15 | $38.85 / 17 | 4 | 165 | 209.888004% | 0.999561 | -0.026774 | 0.000123 | 0.000151 | 0.003970 |
| TSLA25Nov22P250.00 | PUT | 250.00 | $66.40 | $66.15 / 25 | $69.00 / 16 | 3 | 195 | 301.162975% | -0.999995 | 0.028624 | 0.000002 | 0.000002 | -0.006849 |
| TSLA25Nov22C157.50 | CALL | 157.50 | $25.15 | $23.20 / 32 | $26.95 / 30 | 3 | 450 | 143.977984% | 0.984204 | -0.271726 | 0.003086 | 0.003786 | 0.004233 |
| TSLA25Nov22C135.00 | CALL | 135.00 | $47.46 | $45.45 / 1 | $49.65 / 1 | 3 | 46 | 250.226729% | 0.999993 | -0.015736 | 0.000002 | 0.000003 | 0.003698 |
| TSLA25Nov22C280.00 | CALL | 280.00 | $0.01 | | $0.01 / 854 | 2 | 3,608 | 267.162039% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22C270.00 | CALL | 270.00 | $0.01 | | $0.01 / 854 | 2 | 2,394 | 246.618200% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22C255.00 | CALL | 255.00 | $0.01 | | $0.01 / 1,600 | 2 | 4,885 | 213.930151% | 0.000001 | -0.000039 | 0.000001 | 0.000001 | 0.000000 |
| TSLA25Nov22P235.00 | PUT | 235.00 | $52.45 | $50.40 / 1 | $54.95 / 1 | 2 | 60 | 264.663757% | -0.999807 | 0.022323 | 0.000057 | 0.000070 | -0.006437 |
| TSLA25Nov22P227.50 | PUT | 227.50 | $45.95 | $42.90 / 1 | $47.45 / 1 | 2 | 29 | 236.998764% | -0.998989 | 0.004341 | 0.000265 | 0.000325 | -0.006227 |
| TSLA25Nov22P222.50 | PUT | 222.50 | $39.85 | $37.75 / 1 | $42.05 / 1 | 2 | 23 | 177.784944% | -0.997202 | -0.029570 | 0.000670 | 0.000822 | -0.006081 |
| TSLA25Nov22C148.00 | CALL | 148.00 | $35.45 | $32.40 / 15 | $37.30 / 3 | 2 | 59 | 200.410424% | 0.998799 | -0.042544 | 0.000310 | 0.000381 | 0.004048 |
| TSLA25Nov22C410.00 | CALL | 410.00 | $0.02 | | $0.01 / 846 | 1 | 27 | 473.752347% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P237.50 | PUT | 237.50 | $52.34 | $52.85 / 7 | $57.05 / 1 | 1 | 21 | 238.455757% | -0.999892 | 0.024595 | 0.000033 | 0.000041 | -0.006506 |
| TSLA25Nov22P230.00 | PUT | 230.00 | $47.20 | $45.85 / 16 | $49.70 / 16 | 1 | 363 | 257.152229% | -0.999408 | 0.013121 | 0.000162 | 0.000199 | -0.006298 |
| TSLA25Nov22P212.50 | PUT | 212.50 | $30.10 | $27.85 / 1 | $32.30 / 1 | 1 | 45 | 166.506964% | -0.982815 | -0.248845 | 0.003317 | 0.004069 | -0.005737 |
| TSLA25Nov22C149.00 | CALL | 149.00 | $34.56 | $31.40 / 15 | $36.30 / 15 | 1 | 20 | 194.864332% | 0.998357 | -0.051123 | 0.000413 | 0.000507 | 0.004073 |
| TSLA25Nov22C130.00 | CALL | 130.00 | $53.80 | $50.45 / 1 | $54.65 / 1 | 1 | 68 | 155.739572% | 0.999999 | -0.014974 | 0.000001 | 0.000000 | 0.003561 |
| TSLA25Nov22C480.00 | CALL | 480.00 | $0.01 | | $0.01 / 859 | 0 | 1,156 | 555.551395% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P480.00 | PUT | 480.00 | | $296.90 / 2 | $297.25 / 2 | 0 | 0 | 653.365748% | -1.000000 | 0.055227 | 0.000001 | 0.000000 | -0.013149 |
| TSLA25Nov22C470.00 | CALL | 470.00 | $0.01 | | $0.01 / 846 | 0 | 50 | 544.724587% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P470.00 | PUT | 470.00 | | $286.90 / 2 | $287.25 / 2 | 0 | 0 | 640.065883% | -1.000000 | 0.054076 | 0.000001 | 0.000000 | -0.012875 |
| TSLA25Nov22C460.00 | CALL | 460.00 | $0.01 | | $0.01 / 846 | 0 | 274 | 533.637326% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P460.00 | PUT | 460.00 | | $276.90 / 2 | $277.25 / 2 | 0 | 0 | 626.477343% | -1.000000 | 0.052925 | 0.000001 | 0.000000 | -0.012601 |
| TSLA25Nov22C450.00 | CALL | 450.00 | $0.01 | | $0.01 / 846 | 0 | 141 | 522.269100% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P450.00 | PUT | 450.00 | | $265.30 / 1 | $269.55 / 1 | 0 | 0 | 673.202225% | -1.000000 | 0.051775 | 0.000001 | 0.000000 | -0.012327 |
| TSLA25Nov22C440.00 | CALL | 440.00 | $0.01 | | $0.01 / 846 | 0 | 104 | 510.613365% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P440.00 | PUT | 440.00 | | $255.30 / 1 | $259.55 / 1 | 0 | 0 | 658.528366% | -1.000000 | 0.050624 | 0.000001 | 0.000000 | -0.012053 |
| TSLA25Nov22C430.00 | CALL | 430.00 | $0.01 | | $0.01 / 846 | 0 | 179 | 498.654839% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P430.00 | PUT | 430.00 | $251.00 | $245.30 / 1 | $249.55 / 1 | 0 | 0 | 643.480105% | -1.000000 | 0.049474 | 0.000001 | 0.000000 | -0.011779 |
| TSLA25Nov22C420.00 | CALL | 420.00 | $0.01 | | $0.01 / 846 | 0 | 109 | 486.371277% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P420.00 | PUT | 420.00 | | $235.45 / 1 | $239.55 / 1 | 0 | 0 | 656.223034% | -1.000000 | 0.048323 | 0.000001 | 0.000000 | -0.011506 |
| TSLA25Nov22P410.00 | PUT | 410.00 | | $225.45 / 1 | $229.55 / 1 | 0 | 0 | 639.983971% | -1.000000 | 0.047173 | 0.000001 | 0.000000 | -0.011232 |
| TSLA25Nov22C400.00 | CALL | 400.00 | $0.01 | | $0.01 / 846 | 0 | 160 | 460.774355% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P400.00 | PUT | 400.00 | $221.00 | $215.45 / 1 | $219.55 / 1 | 0 | 0 | 623.283741% | -1.000000 | 0.046022 | 0.000001 | 0.000000 | -0.010958 |
| TSLA25Nov22C395.00 | CALL | 395.00 | $0.02 | | $0.01 / 846 | 0 | 278 | 454.143452% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P395.00 | PUT | 395.00 | $171.05 | $210.45 / 1 | $214.55 / 1 | 0 | 0 | 614.750486% | -1.000000 | 0.045447 | 0.000001 | 0.000000 | -0.010821 |
| TSLA25Nov22C390.00 | CALL | 390.00 | $0.02 | | $0.01 / 846 | 0 | 28 | 447.416715% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P390.00 | PUT | 390.00 | | $205.45 / 1 | $209.55 / 1 | 0 | 0 | 606.090719% | -1.000000 | 0.044872 | 0.000001 | 0.000000 | -0.010684 |
| TSLA25Nov22C385.00 | CALL | 385.00 | $0.01 | | $0.01 / 846 | 0 | 30 | 440.589025% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P385.00 | PUT | 385.00 | | $200.45 / 1 | $204.55 / 1 | 0 | 0 | 597.300561% | -1.000000 | 0.044296 | 0.000001 | 0.000000 | -0.010547 |
| TSLA25Nov22C380.00 | CALL | 380.00 | $0.02 | | $0.01 / 846 | 0 | 122 | 433.660229% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P380.00 | PUT | 380.00 | | $195.45 / 1 | $199.55 / 1 | 0 | 0 | 588.375811% | -1.000000 | 0.043721 | 0.000001 | 0.000000 | -0.010410 |
| TSLA25Nov22C375.00 | CALL | 375.00 | $0.01 | | $0.01 / 846 | 0 | 237 | 426.625077% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P375.00 | PUT | 375.00 | $165.57 | $190.45 / 1 | $194.55 / 1 | 0 | 0 | 579.308136% | -1.000000 | 0.043146 | 0.000001 | 0.000000 | -0.010273 |
| TSLA25Nov22C370.00 | CALL | 370.00 | $0.01 | | $0.01 / 847 | 0 | 270 | 419.479559% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P370.00 | PUT | 370.00 | | $185.45 / 1 | $189.55 / 1 | 0 | 0 | 570.100492% | -1.000000 | 0.042570 | 0.000001 | 0.000000 | -0.010136 |
| TSLA25Nov22C365.00 | CALL | 365.00 | $0.02 | | $0.01 / 846 | 0 | 285 | 412.221068% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P365.00 | PUT | 365.00 | | $180.45 / 1 | $184.55 / 1 | 0 | 0 | 560.744791% | -1.000000 | 0.041995 | 0.000001 | 0.000000 | -0.009999 |
| TSLA25Nov22C360.00 | CALL | 360.00 | $0.01 | | $0.01 / 846 | 0 | 148 | 404.847196% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P360.00 | PUT | 360.00 | $137.00 | $175.45 / 1 | $179.55 / 1 | 0 | 0 | 551.235769% | -1.000000 | 0.041420 | 0.000001 | 0.000000 | -0.009862 |
| TSLA25Nov22C355.00 | CALL | 355.00 | $0.01 | | $0.01 / 869 | 0 | 282 | 397.351701% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P355.00 | PUT | 355.00 | | $170.45 / 1 | $174.55 / 1 | 0 | 0 | 541.567896% | -1.000000 | 0.040845 | 0.000001 | 0.000000 | -0.009725 |
| TSLA25Nov22C350.00 | CALL | 350.00 | $0.01 | | $0.01 / 847 | 0 | 266 | 389.732094% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P350.00 | PUT | 350.00 | $127.00 | $165.45 / 1 | $169.55 / 1 | 0 | 0 | 531.735483% | -1.000000 | 0.040269 | 0.000001 | 0.000000 | -0.009588 |
| TSLA25Nov22C345.00 | CALL | 345.00 | $0.01 | | $0.01 / 846 | 0 | 50 | 381.983510% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P345.00 | PUT | 345.00 | $154.85 | $160.45 / 1 | $164.55 / 1 | 0 | 0 | 521.731002% | -1.000000 | 0.039694 | 0.000001 | 0.000000 | -0.009451 |
| TSLA25Nov22C340.00 | CALL | 340.00 | $0.01 | | $0.01 / 846 | 0 | 163 | 374.103174% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P340.00 | PUT | 340.00 | $117.20 | $155.45 / 1 | $159.55 / 1 | 0 | 0 | 511.553522% | -1.000000 | 0.039119 | 0.000001 | 0.000000 | -0.009314 |
| TSLA25Nov22C335.00 | CALL | 335.00 | $0.01 | | $0.01 / 846 | 0 | 531 | 366.086119% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P335.00 | PUT | 335.00 | $155.30 | $150.45 / 1 | $154.55 / 1 | 0 | 0 | 501.188856% | -1.000000 | 0.038544 | 0.000001 | 0.000000 | -0.009177 |
| TSLA25Nov22C330.00 | CALL | 330.00 | $0.01 | | $0.01 / 846 | 0 | 195 | 357.924547% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P330.00 | PUT | 330.00 | $155.57 | $145.45 / 1 | $149.55 / 1 | 0 | 0 | 490.638226% | -1.000000 | 0.037968 | 0.000001 | 0.000000 | -0.009040 |
| TSLA25Nov22C325.00 | CALL | 325.00 | $0.01 | | $0.01 / 846 | 0 | 245 | 349.616361% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P325.00 | PUT | 325.00 | $154.63 | $140.45 / 1 | $144.55 / 1 | 0 | 0 | 479.888091% | -1.000000 | 0.037393 | 0.000001 | 0.000000 | -0.008903 |
| TSLA25Nov22C320.00 | CALL | 320.00 | $0.01 | | $0.01 / 846 | 0 | 485 | 341.154495% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P320.00 | PUT | 320.00 | $96.43 | $135.45 / 1 | $139.55 / 1 | 0 | 0 | 468.931133% | -1.000000 | 0.036818 | 0.000001 | 0.000000 | -0.008766 |
| TSLA25Nov22P315.00 | PUT | 315.00 | $147.05 | $130.45 / 1 | $134.55 / 1 | 0 | 0 | 457.762541% | -1.000000 | 0.036242 | 0.000001 | 0.000000 | -0.008629 |
| TSLA25Nov22P310.00 | PUT | 310.00 | $134.37 | $125.45 / 1 | $129.55 / 1 | 0 | 0 | 446.369691% | -1.000000 | 0.035667 | 0.000001 | 0.000000 | -0.008492 |
| TSLA25Nov22C305.00 | CALL | 305.00 | $0.01 | | $0.01 / 847 | 0 | 591 | 314.791461% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P305.00 | PUT | 305.00 | $121.19 | $120.45 / 1 | $124.55 / 2 | 0 | 10 | 434.743835% | -1.000000 | 0.035092 | 0.000001 | 0.000000 | -0.008355 |
| TSLA25Nov22C300.00 | CALL | 300.00 | $0.01 | | $0.01 / 1,952 | 0 | 6,082 | 305.655063% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P300.00 | PUT | 300.00 | $125.15 | $115.45 / 1 | $119.55 / 1 | 0 | 0 | 422.875683% | -1.000000 | 0.034517 | 0.000001 | 0.000000 | -0.008218 |
| TSLA25Nov22C295.00 | CALL | 295.00 | $0.01 | | $0.01 / 1,346 | 0 | 2,323 | 296.330479% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P295.00 | PUT | 295.00 | $126.85 | $110.45 / 1 | $114.55 / 2 | 0 | 25 | 410.752956% | -1.000000 | 0.033941 | 0.000001 | 0.000000 | -0.008081 |
| TSLA25Nov22C290.00 | CALL | 290.00 | $0.01 | | $0.01 / 857 | 0 | 1,720 | 286.816369% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P290.00 | PUT | 290.00 | $106.60 | $105.45 / 1 | $109.55 / 1 | 0 | 32 | 398.364561% | -1.000000 | 0.033366 | 0.000001 | 0.000000 | -0.007944 |
| TSLA25Nov22C285.00 | CALL | 285.00 | $0.01 | | $0.01 / 847 | 0 | 3,251 | 277.093950% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P285.00 | PUT | 285.00 | $101.00 | $100.45 / 1 | $104.55 / 1 | 0 | 0 | 385.693562% | -1.000000 | 0.032791 | 0.000001 | 0.000000 | -0.007807 |
| TSLA25Nov22P280.00 | PUT | 280.00 | $99.90 | $95.45 / 1 | $99.55 / 1 | 0 | 0 | 372.733370% | -1.000000 | 0.032215 | 0.000001 | 0.000000 | -0.007670 |
| TSLA25Nov22P275.00 | PUT | 275.00 | $92.57 | $90.45 / 1 | $94.55 / 1 | 0 | 0 | 359.462584% | -1.000000 | 0.031640 | 0.000001 | 0.000000 | -0.007533 |
| TSLA25Nov22P270.00 | PUT | 270.00 | $71.30 | $85.30 / 1 | $89.55 / 2 | 0 | 0 | 326.893499% | -1.000000 | 0.031064 | 0.000001 | 0.000000 | -0.007396 |
| TSLA25Nov22C265.00 | CALL | 265.00 | $0.01 | | $0.01 / 846 | 0 | 2,145 | 235.986640% | 0.000001 | -0.000003 | 0.000001 | 0.000000 | 0.000000 |
| TSLA25Nov22P265.00 | PUT | 265.00 | $82.15 | $80.30 / 1 | $84.55 / 2 | 0 | 64 | 313.469455% | -1.000000 | 0.030487 | 0.000001 | 0.000000 | -0.007259 |
| TSLA25Nov22P260.00 | PUT | 260.00 | $77.40 | $75.30 / 1 | $79.55 / 1 | 0 | 85 | 299.706940% | -1.000000 | 0.029904 | 0.000001 | 0.000000 | -0.007122 |
| TSLA25Nov22P255.00 | PUT | 255.00 | $75.93 | $70.30 / 1 | $74.55 / 1 | 0 | 23 | 285.582578% | -0.999999 | 0.029300 | 0.000001 | 0.000001 | -0.006985 |
| TSLA25Nov22P247.50 | PUT | 247.50 | $66.50 | $62.80 / 1 | $67.05 / 1 | 0 | 30 | 263.668959% | -0.999991 | 0.028215 | 0.000003 | 0.000004 | -0.006780 |
| TSLA25Nov22P245.00 | PUT | 245.00 | $61.60 | $60.20 / 1 | $64.55 / 1 | 0 | 73 | 241.900135% | -0.999983 | 0.027707 | 0.000006 | 0.000007 | -0.006711 |
| TSLA25Nov22P242.50 | PUT | 242.50 | $66.86 | $57.85 / 1 | $62.05 / 2 | 0 | 2 | 254.297306% | -0.999968 | 0.027029 | 0.000011 | 0.000013 | -0.006643 |
| TSLA25Nov22P240.00 | PUT | 240.00 | $56.55 | $55.35 / 1 | $59.55 / 1 | 0 | 88 | 246.439187% | -0.999941 | 0.026058 | 0.000019 | 0.000023 | -0.006574 |
| TSLA25Nov22P232.50 | PUT | 232.50 | $64.50 | $47.90 / 2 | $52.45 / 1 | 0 | 38 | 255.607801% | -0.999659 | 0.018748 | 0.000097 | 0.000119 | -0.006367 |
| TSLA25Nov22C147.00 | CALL | 147.00 | $31.45 | $33.40 / 15 | $38.40 / 15 | 0 | 51 | 216.132106% | 0.999132 | -0.035859 | 0.000230 | 0.000283 | 0.004023 |
| TSLA25Nov22C125.00 | CALL | 125.00 | $52.68 | $55.45 / 1 | $60.10 / 15 | 0 | 47 | 305.338663% | 1.000000 | -0.014383 | 0.000001 | 0.000000 | 0.003424 |
| TSLA25Nov22P100.00 | PUT | 100.00 | $0.01 | | $0.01 / 1,256 | 0 | 5,998 | 382.764150% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |