TSLA Option Chain

End of day data from May 25, 2022 for TSLA options expiring on May 27, 2022.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
|USD |TSLA: $655.16 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
TSLA27May22C700.00CALL700.00$3.25$3.15 / 1$3.25 / 184,48812,86566.541267%0.169766-1.7532700.0060870.1507450.008876
TSLA27May22P600.00PUT600.00$2.61$2.55 / 2$2.63 / 162,24215,07683.450212%-0.068701-0.9149440.0031860.078907-0.003820
TSLA27May22C650.00CALL650.00$22.00$21.60 / 3$22.30 / 135,3843,47875.422571%0.586380-2.7067880.0093780.2322630.030002
TSLA27May22P650.00PUT650.00$13.17$13.00 / 1$13.30 / 131,2154,46470.731328%-0.413620-2.6891060.0093780.232263-0.023418
TSLA27May22C740.00CALL740.00$0.48$0.45 / 3$0.48 / 227,87913,38068.115971%0.033259-0.5135460.0017840.0441780.001754
TSLA27May22C670.00CALL670.00$11.50$11.20 / 32$11.50 / 125,9082,94569.922357%0.396825-2.6757620.0092810.2298610.020522
TSLA27May22C680.00CALL680.00$7.67$7.65 / 4$8.10 / 125,5353,61869.088969%0.309899-2.4473500.0084920.2103160.016094
TSLA27May22P550.00PUT550.00$0.57$0.55 / 6$0.58 / 3224,7778,649102.087688%-0.002097-0.0457850.0001590.003946-0.000115
TSLA27May22C660.00CALL660.00$16.10$15.95 / 3$16.55 / 224,7501,76372.918708%0.490633-2.7694510.0096020.2377950.025249
TSLA27May22P630.00PUT630.00$7.10$7.00 / 1$7.30 / 222,3852,63575.830934%-0.237905-2.1374460.0074480.184465-0.013352
TSLA27May22P660.00PUT660.00$17.50$17.10 / 3$17.75 / 121,3951,23868.225138%-0.509367-2.7514960.0096020.237795-0.028994
TSLA27May22P640.00PUT640.00$9.80$9.50 / 30$9.90 / 121,1793,27472.958769%-0.321425-2.4743190.0086250.213613-0.018113
TSLA27May22C750.00CALL750.00$0.32$0.32 / 1$0.34 / 519,8877,38670.537951%0.020308-0.3399190.0011810.0292440.001073
TSLA27May22P620.00PUT620.00$5.23$5.05 / 1$5.25 / 1019,8712,89678.309902%-0.166925-1.7283460.0060210.149117-0.009335
TSLA27May22P655.00PUT655.00$15.25$14.90 / 1$15.45 / 216,34364369.497124%-0.461395-2.7402440.0095590.236746-0.026191
TSLA27May22C665.00CALL665.00$13.75$13.45 / 4$14.00 / 113,53590871.606689%0.443155-2.7413380.0095070.2354420.022864
TSLA27May22C640.00CALL640.00$28.60$28.10 / 1$28.90 / 113,0231,42678.005021%0.678575-2.4917290.0086250.2136130.034485
TSLA27May22C720.00CALL720.00$1.23$1.16 / 1$1.25 / 112,9104,88666.401818%0.080590-1.0363450.0035990.0891330.004234
TSLA27May22P635.00PUT635.00$8.53$8.15 / 1$8.55 / 212,1191,77774.447026%-0.278301-2.3183580.0080800.200111-0.015650
TSLA27May22P625.00PUT625.00$6.15$5.90 / 1$6.25 / 1211,5701,33177.050420%-0.200674-1.9383620.0067540.167259-0.011242
TSLA27May22P580.00PUT580.00$1.38$1.30 / 9$1.38 / 111,0033,23689.950005%-0.021573-0.3569930.0012430.030779-0.001194
TSLA27May22P500.00PUT500.00$0.19$0.18 / 1$0.19 / 310,48012,441126.600170%-0.000006-0.0001950.0000010.0000170.000000
TSLA27May22P645.00PUT645.00$11.49$11.10 / 2$11.55 / 210,2341,61271.864324%-0.366738-2.5994410.0090630.224463-0.020714
TSLA27May22C675.00CALL675.00$9.35$9.40 / 1$9.80 / 410,1272,03169.947781%0.352237-2.5762140.0089380.2213520.018256
TSLA27May22C730.00CALL730.00$0.73$0.61 / 1$0.79 / 109,9612,41766.320865%0.052670-0.7450900.0025880.0640910.002773
TSLA27May22P570.00PUT570.00$0.99$0.86 / 1$1.04 / 139,5161,67693.018196%-0.010791-0.1969700.0006860.016981-0.000596
TSLA27May22C725.00CALL725.00$0.94$0.94 / 130$0.99 / 19,1702,37266.984338%0.065435-0.8834820.0030680.0759900.003442
TSLA27May22C690.00CALL690.00$4.98$5.00 / 1$5.25 / 109,1703,93767.627725%0.233529-2.1240750.0073720.1825860.012172
TSLA27May22C800.00CALL800.00$0.08$0.08 / 18$0.10 / 48,35015,72884.167619%0.001073-0.0248850.0000860.0021420.000057
TSLA27May22C655.00CALL655.00$18.90$18.65 / 2$19.10 / 27,9061,36373.684972%0.538605-2.7580620.0095590.2367460.027640
TSLA27May22P615.00PUT615.00$4.50$4.30 / 1$4.50 / 1167,6311,44779.891841%-0.136849-1.5146330.0052760.130663-0.007641
TSLA27May22C710.00CALL710.00$1.96$1.90 / 5$2.10 / 17,5183,01566.480173%0.119066-1.3793200.0047890.1186140.006242
TSLA27May22C630.00CALL630.00$35.40$34.95 / 11$36.50 / 17,0381,41480.323740%0.762095-2.1545840.0074480.1844650.038424
TSLA27May22P590.00PUT590.00$1.87$1.78 / 3$1.95 / 116,7201,48786.690507%-0.039918-0.5948450.0020710.051293-0.002214
TSLA27May22P610.00PUT610.00$3.74$3.55 / 5$3.80 / 206,6871,45880.894900%-0.110507-1.3040220.0045420.112483-0.006161
TSLA27May22P670.00PUT670.00$22.80$22.50 / 1$23.05 / 176,5111,18066.149307%-0.603175-2.6575360.0092810.229861-0.034542
TSLA27May22P665.00PUT665.00$20.00$19.80 / 1$20.30 / 26,27384067.507887%-0.556845-2.7232470.0095070.235442-0.031789
TSLA27May22C685.00CALL685.00$6.30$6.20 / 2$6.50 / 16,2211,56468.122772%0.270227-2.2946550.0079630.1972230.014060
TSLA27May22C705.00CALL705.00$2.45$2.46 / 1$2.67 / 16,0691,84066.698650%0.142810-1.5642580.0054310.1345060.007477
TSLA27May22C635.00CALL635.00$31.25$31.35 / 7$32.65 / 15,96494579.032056%0.721699-2.3356320.0080800.2001110.036537
TSLA27May22C645.00CALL645.00$24.74$24.75 / 4$25.50 / 35,8841,28476.703984%0.633262-2.6169870.0090630.2244630.032296
TSLA27May22P585.00PUT585.00$1.58$1.50 / 3$1.66 / 145,0941,28388.302883%-0.029621-0.4655680.0016210.040143-0.001641
TSLA27May22P595.00PUT595.00$2.24$2.13 / 3$2.30 / 274,6981,30885.235035%-0.052828-0.7449680.0025940.064243-0.002933
TSLA27May22P560.00PUT560.00$0.74$0.65 / 1$0.76 / 114,6921,82296.933974%-0.004970-0.0994840.0003460.008576-0.000274
TSLA27May22C695.00CALL695.00$4.05$3.95 / 2$4.20 / 184,5621,09067.070162%0.200008-1.9416650.0067400.1669250.010441
TSLA27May22P575.00PUT575.00$1.16$1.09 / 11$1.21 / 114,5051,76491.835735%-0.015411-0.2680450.0009330.023109-0.000852
TSLA27May22P450.00PUT450.00$0.05$0.05 / 16$0.08 / 124,2829,948151.688151%-0.0000010.0000000.0000010.0000000.000000
TSLA27May22C715.00CALL715.00$1.55$1.46 / 3$1.60 / 14,14099666.129004%0.098390-1.2023430.0041750.1034030.005164
TSLA27May22P400.00PUT400.00$0.01$0.01 / 189$0.03 / 134,0309,088175.626985%-0.0000010.0000000.0000010.0000000.000000
TSLA27May22P540.00PUT540.00$0.43$0.40 / 10$0.47 / 73,9952,605106.484608%-0.000806-0.0191060.0000660.001647-0.000044
TSLA27May22P605.00PUT605.00$3.14$3.00 / 1$3.25 / 263,9201,13282.463724%-0.087845-1.1024980.0038400.095090-0.004890
TSLA27May22P530.00PUT530.00$0.36$0.10 / 22$0.36 / 153,8591,730105.258851%-0.000281-0.0071920.0000250.000620-0.000015
TSLA27May22C735.00CALL735.00$0.58$0.53 / 11$0.64 / 103,4911,24267.529657%0.042033-0.6217810.0021600.0534870.002215
TSLA27May22P520.00PUT520.00$0.30$0.24 / 10$0.30 / 153,4673,167115.858241%-0.000088-0.0024280.0000080.000209-0.000005
TSLA27May22C770.00CALL770.00$0.16$0.12 / 10$0.18 / 22,6621,63973.939230%0.006868-0.1327740.0004610.0114250.000364
TSLA27May22P680.00PUT680.00$29.00$28.65 / 1$29.55 / 22,6551,83363.957983%-0.690101-2.4288520.0084920.210316-0.039792
TSLA27May22C745.00CALL745.00$0.39$0.34 / 11$0.57 / 302,62693571.049725%0.026097-0.4198830.0014590.0361220.001378
TSLA27May22C760.00CALL760.00$0.22$0.20 / 10$0.29 / 12,5392,41373.252290%0.012000-0.2164330.0007520.0186220.000635
TSLA27May22C755.00CALL755.00$0.27$0.23 / 10$0.30 / 102,5041,44171.193270%0.015674-0.2725290.0009470.0234470.000829
TSLA27May22C620.00CALL620.00$43.30$43.05 / 8$44.50 / 12,45067383.811963%0.833075-1.7452120.0060210.1491170.041620
TSLA27May22P565.00PUT565.00$0.85$0.75 / 5$0.88 / 112,05877794.907166%-0.007402-0.1415790.0004930.012205-0.000409
TSLA27May22P510.00PUT510.00$0.24$0.17 / 15$0.24 / 11,9404,324119.924065%-0.000025-0.0007310.0000030.000063-0.000001
TSLA27May22P555.00PUT555.00$0.65$0.64 / 10$0.68 / 121,9021,257100.291134%-0.003265-0.0682990.0002380.005887-0.000180
TSLA27May22C775.00CALL775.00$0.15$0.10 / 31$0.19 / 101,7352,01276.241833%0.005135-0.1026010.0003560.0088290.000272
TSLA27May22C850.00CALL850.00$0.04$0.04 / 5$0.05 / 131,6175,07499.640891%0.000028-0.0008250.0000030.0000710.000001
TSLA27May22P545.00PUT545.00$0.48$0.46 / 5$0.50 / 11,597265103.763576%-0.001316-0.0299510.0001040.002582-0.000072
TSLA27May22C785.00CALL785.00$0.11$0.05 / 25$0.16 / 191,4271,32578.332889%0.002806-0.0596930.0002070.0051370.000149
TSLA27May22P480.00PUT480.00$0.13$0.07 / 1$0.13 / 11,424544133.700364%-0.000001-0.0000090.0000010.0000010.000000
TSLA27May22C780.00CALL780.00$0.12$0.12 / 1$0.13 / 11,3383,18177.421449%0.003811-0.0785950.0002730.0067630.000202
TSLA27May22P700.00PUT700.00$45.46$43.55 / 1$45.45 / 61,3112,79459.211490%-0.830234-1.7342280.0060870.150745-0.048654
TSLA27May22C625.00CALL625.00$40.00$39.00 / 8$40.40 / 11,27063182.143089%0.799326-1.9553640.0067540.1672590.040124
TSLA27May22P525.00PUT525.00$0.34$0.32 / 1$0.34 / 151,219298114.833462%-0.000159-0.0042380.0000150.000365-0.000009
TSLA27May22P535.00PUT535.00$0.36$0.39 / 1$0.42 / 161,176223109.622995%-0.000482-0.0118780.0000410.001024-0.000026
TSLA27May22C600.00CALL600.00$60.93$60.60 / 6$62.10 / 11,1061,04892.485781%0.931299-0.9312660.0031860.0789070.045492
TSLA27May22P490.00PUT490.00$0.15$0.13 / 1$0.17 / 181,056715131.602357%-0.000001-0.0000460.0000010.0000040.000000
TSLA27May22C820.00CALL820.00$0.06$0.04 / 1$0.10 / 109412,45790.996325%0.000270-0.0069440.0000240.0005980.000014
TSLA27May22P470.00PUT470.00$0.08$0.05 / 5$0.11 / 9933265138.526981%-0.000001-0.0000020.0000010.0000000.000000
TSLA27May22C790.00CALL790.00$0.10$0.10 / 1$0.15 / 108751,44482.437319%0.002052-0.0449580.0001560.0038690.000109
TSLA27May22C765.00CALL765.00$0.20$0.15 / 10$0.23 / 1084482873.499641%0.009114-0.1702930.0005920.0146520.000482
TSLA27May22P675.00PUT675.00$26.10$25.35 / 4$26.25 / 48231,06264.995829%-0.647763-2.5578510.0089380.221352-0.037219
TSLA27May22P515.00PUT515.00$0.27$0.25 / 2$0.28 / 10769276119.752262%-0.000047-0.0013520.0000050.000117-0.000003
TSLA27May22C900.00CALL900.00$0.03$0.01 / 156$0.03 / 336685,445111.248403%0.000001-0.0000140.0000010.0000010.000000
TSLA27May22P690.00PUT690.00$36.85$35.85 / 1$37.30 / 116681,73262.844303%-0.766471-2.1053040.0073720.182586-0.044536
TSLA27May22C840.00CALL840.00$0.04$0.02 / 2$0.08 / 25891,56896.488577%0.000061-0.0017240.0000060.0001480.000003
TSLA27May22P350.00PUT350.00$0.02$0.01 / 92$0.02 / 265814,890214.929745%-0.0000010.0000000.0000010.0000000.000000
TSLA27May22C610.00CALL610.00$51.80$51.60 / 7$53.10 / 152216987.782449%0.889493-1.3206160.0045420.1124830.043972
TSLA27May22P505.00PUT505.00$0.21$0.21 / 1$0.23 / 13504239125.162957%-0.000013-0.0003830.0000010.000033-0.000001
TSLA27May22P300.00PUT300.00$0.01$0.02 / 454865,205270.525421%-0.0000010.0000000.0000010.0000000.000000
TSLA27May22P685.00PUT685.00$33.10$31.90 / 1$33.25 / 845067062.568983%-0.729773-2.2760210.0079630.197223-0.042237
TSLA27May22C805.00CALL805.00$0.07$0.05 / 1$0.11 / 2004451,32685.423796%0.000768-0.0182940.0000640.0015740.000041
TSLA27May22C830.00CALL830.00$0.05$0.05 / 20$0.06 / 14161,28193.131294%0.000130-0.0035090.0000120.0003020.000007
TSLA27May22C795.00CALL795.00$0.09$0.05 / 2$0.14 / 539691482.284909%0.001489-0.0335830.0001170.0028900.000079
TSLA27May22C615.00CALL615.00$49.24$47.25 / 8$48.70 / 137366985.543506%0.863151-1.5313630.0052760.1306630.042903
TSLA27May22C810.00CALL810.00$0.07$0.06 / 1$0.10 / 13501,54787.727210%0.000546-0.0133460.0000460.0011490.000029
TSLA27May22C1000.00CALL1000.00$0.01$0.01 / 5633310,372137.340125%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P800.00PUT800.00$141.80$140.35 / 4$142.30 / 43051,06588.404430%-0.998927-0.0031220.0000860.002142-0.065691
TSLA27May22P430.00PUT430.00$0.04$0.05 / 1303486164.219293%-0.0000010.0000000.0000010.0000000.000000
TSLA27May22P460.00PUT460.00$0.08$0.01 / 20$0.10 / 18302469141.259864%-0.0000010.0000000.0000010.0000000.000000
TSLA27May22C855.00CALL855.00$0.03$0.03 / 1$0.04 / 12862,28299.351200%0.000019-0.0005650.0000020.0000490.000001
TSLA27May22P720.00PUT720.00$62.78$61.35 / 16$63.35 / 628393741.083520%-0.919410-1.0167590.0035990.089133-0.054939
TSLA27May22C580.00CALL580.00$78.70$78.45 / 16$82.05 / 27281228104.887650%0.978427-0.3727700.0012430.0307790.046473
TSLA27May22C880.00CALL880.00$0.03$0.01 / 1$0.03 / 1278822104.001898%0.000002-0.0000780.0000010.0000070.000000
TSLA27May22P815.00PUT815.00$152.95$155.55 / 1$157.65 / 727314993.745474%-0.9996150.0125080.0000340.000832-0.066960
TSLA27May22C815.00CALL815.00$0.06$0.05 / 1$0.12 / 132511,03990.594507%0.000385-0.0096620.0000340.0008320.000020
TSLA27May22C825.00CALL825.00$0.05$0.02 / 3$0.08 / 32362,88290.124691%0.000188-0.0049540.0000170.0004260.000010
TSLA27May22P730.00PUT730.00$68.35$70.95 / 6$73.25 / 1622262467.621224%-0.947330-0.7252320.0025880.064091-0.057222
TSLA27May22P710.00PUT710.00$53.85$52.15 / 6$54.05 / 621943253.508699%-0.880934-1.3600060.0047890.118614-0.052110
TSLA27May22P420.00PUT420.00$0.04$0.03 / 10$0.04 / 20214156167.159495%-0.0000010.0000000.0000010.0000000.000000
TSLA27May22P440.00PUT440.00$0.06$0.01 / 10$0.15 / 1211193163.276377%-0.0000010.0000000.0000010.0000000.000000
TSLA27May22P740.00PUT740.00$82.05$80.65 / 6$82.65 / 616643271.869008%-0.966741-0.4934150.0017840.044178-0.059063
TSLA27May22C595.00CALL595.00$67.00$63.55 / 42$67.90 / 61589192.941733%0.947172-0.7611540.0025940.0642430.045967
TSLA27May22C860.00CALL860.00$0.03$0.02 / 2$0.04 / 915164699.949504%0.000013-0.0003840.0000010.0000330.000001
TSLA27May22C835.00CALL835.00$0.04$0.02 / 1$0.07 / 31511,07793.435566%0.000089-0.0024680.0000090.0002120.000005
TSLA27May22C870.00CALL870.00$0.02$0.02 / 1$0.04 / 11149942103.819156%0.000005-0.0001750.0000010.0000150.000000
TSLA27May22P770.00PUT770.00$111.60$110.35 / 6$112.40 / 613425177.066123%-0.993132-0.1118270.0004610.011425-0.062919
TSLA27May22P750.00PUT750.00$90.77$90.55 / 4$92.45 / 41331,19773.876577%-0.979692-0.3195170.0011810.029244-0.060566
TSLA27May22C950.00CALL950.00$0.01$0.02 / 41321,968128.492729%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P695.00PUT695.00$40.55$39.25 / 6$41.30 / 1613045960.024738%-0.799992-1.9227590.0067400.166925-0.046677
TSLA27May22C875.00CALL875.00$0.02$0.02 / 1$0.03 / 31241,071104.084692%0.000004-0.0001170.0000010.0000100.000000
TSLA27May22C1080.00CALL1080.00$0.01$0.01 / 2123501160.210404%0.0000010.0000000.0000010.0000000.000000
TSLA27May22C940.00CALL940.00$0.01$0.01 / 4$0.02 / 1115597122.348126%0.0000010.0000000.0000010.0000000.000000
TSLA27May22C550.00CALL550.00$118.65$108.40 / 5$110.30 / 5115251124.753907%0.997903-0.0607470.0001590.0039460.045086
TSLA27May22C1040.00CALL1040.00$0.01$0.01 / 793524149.039731%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P705.00PUT705.00$47.98$47.65 / 6$49.55 / 69151555.500806%-0.857190-1.5450790.0054310.134506-0.050464
TSLA27May22C905.00CALL905.00$0.02$0.01 / 10$0.07 / 1089905119.895359%0.000001-0.0000090.0000010.0000010.000000
TSLA27May22P200.00PUT200.00$0.02$0.01 / 260876,917383.986544%-0.0000010.0000000.0000010.0000000.000000
TSLA27May22P820.00PUT820.00$153.95$160.25 / 6$162.35 / 685421107.213852%-0.9997300.0153630.0000240.000598-0.067377
TSLA27May22P850.00PUT850.00$189.58$190.30 / 4$192.25 / 483534110.022414%-0.9999720.0222980.0000030.000071-0.069856
TSLA27May22C845.00CALL845.00$0.06$0.01 / 1$0.07 / 57949596.518743%0.000041-0.0011960.0000040.0001030.000002
TSLA27May22C925.00CALL925.00$0.01$0.01 / 4$0.03 / 676698120.019114%0.000001-0.0000020.0000010.0000000.000000
TSLA27May22P250.00PUT250.00$0.01$0.01 / 21751,479314.017177%-0.0000010.0000000.0000010.0000000.000000
TSLA27May22P760.00PUT760.00$101.95$100.40 / 6$102.50 / 67329476.300274%-0.988000-0.1957590.0007520.018622-0.061826
TSLA27May22C605.00CALL605.00$58.04$55.35 / 1$58.70 / 6736591.655672%0.912155-1.1189560.0038400.0950900.044832
TSLA27May22P1000.00PUT1000.00$337.68$340.30 / 4$342.55 / 4713,033167.713403%-1.0000000.0272030.0000010.000000-0.082185
TSLA27May22C575.00CALL575.00$83.80$83.20 / 13$85.70 / 164174100.652989%0.984589-0.2836870.0009330.0231090.046404
TSLA27May22C920.00CALL920.00$0.02$0.01 / 10$0.05 / 663488122.325304%0.000001-0.0000020.0000010.0000000.000000
TSLA27May22C570.00CALL570.00$92.16$88.20 / 10$90.70 / 2363104105.774147%0.989209-0.2124760.0006860.0169810.046249
TSLA27May22P900.00PUT900.00$239.40$240.30 / 4$242.25 / 462262142.340486%-1.0000000.0244690.0000010.000001-0.073967
TSLA27May22P715.00PUT715.00$54.35$56.70 / 6$58.95 / 166231352.813122%-0.901610-1.1828920.0041750.103403-0.053598
TSLA27May22C500.00CALL500.00$163.00$158.00 / 4$159.95 / 45788168.852213%0.999994-0.0137970.0000010.0000170.041092
TSLA27May22C980.00CALL980.00$0.01$0.01 / 10564,954131.276509%0.0000010.0000000.0000010.0000000.000000
TSLA27May22C560.00CALL560.00$108.00$98.60 / 6$100.55 / 65666117.832199%0.995030-0.1147180.0003460.0085760.045750
TSLA27May22P725.00PUT725.00$68.00$66.15 / 26$68.45 / 165450937.462101%-0.934565-0.8637590.0030680.075990-0.056142
TSLA27May22P780.00PUT780.00$115.52$120.30 / 6$122.40 / 65233487.843829%-0.996189-0.0573770.0002730.006763-0.063902
TSLA27May22P745.00PUT745.00$86.99$85.60 / 6$87.65 / 65030673.637764%-0.973903-0.3996160.0014590.036122-0.059850
TSLA27May22C865.00CALL865.00$0.02$0.02 / 1$0.04 / 149972101.893861%0.000008-0.0002600.0000010.0000220.000000
TSLA27May22C1200.00CALL1200.00$0.01$0.01 / 248950191.006450%0.0000010.0000000.0000010.0000000.000000
TSLA27May22C510.00CALL510.00$149.06$148.00 / 6$150.05 / 64815159.643522%0.999975-0.0146050.0000030.0000630.041913
TSLA27May22C450.00CALL450.00$217.34$207.90 / 4$209.80 / 44882219.126149%1.000000-0.0122410.0000010.0000000.036983
TSLA27May22P410.00PUT410.00$0.05$0.05 / 154893181.242349%-0.0000010.0000000.0000010.0000000.000000
TSLA27May22P855.00PUT855.00$194.25$195.25 / 6$197.30 / 64773121.758043%-0.9999810.0226940.0000020.000049-0.070267
TSLA27May22P735.00PUT735.00$77.49$75.80 / 6$78.15 / 164736970.735553%-0.957967-0.6017860.0021600.053487-0.058191
TSLA27May22C930.00CALL930.00$0.02$0.01 / 5$0.04 / 146840123.967649%0.000001-0.0000010.0000010.0000000.000000
TSLA27May22C590.00CALL590.00$70.00$68.55 / 11$71.50 / 14618091.694360%0.960082-0.6108950.0020710.0512930.046275
TSLA27May22C975.00CALL975.00$0.02$0.02 / 140655136.691780%0.0000010.0000000.0000010.0000000.000000
TSLA27May22C585.00CALL585.00$82.78$73.45 / 36$76.50 / 40406896.516687%0.970379-0.4814820.0016210.0401430.046437
TSLA27May22C945.00CALL945.00$0.01$0.05 / 139513137.058406%0.0000010.0000000.0000010.0000000.000000
TSLA27May22C890.00CALL890.00$0.02$0.01 / 10$0.04 / 1038852109.665672%0.000001-0.0000340.0000010.0000030.000000
TSLA27May22C910.00CALL910.00$0.02$0.01 / 1$0.07 / 1036396121.750133%0.000001-0.0000060.0000010.0000010.000000
TSLA27May22C1135.00CALL1135.00$0.01$0.01 / 1034103174.798733%0.0000010.0000000.0000010.0000000.000000
TSLA27May22C885.00CALL885.00$0.02$0.02 / 4$0.03 / 134427107.819072%0.000002-0.0000510.0000010.0000040.000000
TSLA27May22P810.00PUT810.00$152.28$150.25 / 6$152.35 / 631319100.849132%-0.9994540.0086890.0000460.001149-0.066541
TSLA27May22P765.00PUT765.00$105.47$105.65 / 1$107.45 / 73122181.650906%-0.990886-0.1494820.0005920.014652-0.062389
TSLA27May22C915.00CALL915.00$0.03$0.01 / 11$0.03 / 324385116.546323%0.000001-0.0000040.0000010.0000000.000000
TSLA27May22C955.00CALL955.00$0.01$0.02 / 123196130.154214%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P805.00PUT805.00$138.66$145.25 / 6$147.35 / 6236488.912239%-0.9992320.0036040.0000640.001574-0.066118
TSLA27May22P795.00PUT795.00$135.91$135.30 / 6$137.35 / 62330094.096103%-0.998511-0.0119560.0001170.002890-0.065258
TSLA27May22C1050.00CALL1050.00$0.01$0.02 / 10022520159.811231%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P790.00PUT790.00$130.03$130.30 / 6$132.35 / 62142993.422800%-0.997948-0.0234670.0001560.003869-0.064817
TSLA27May22C1005.00CALL1005.00$0.01$0.01 / 1120460138.833000%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P830.00PUT830.00$167.35$170.25 / 6$172.30 / 618103112.293515%-0.9998700.0190700.0000120.000302-0.068207
TSLA27May22P870.00PUT870.00$207.99$210.25 / 6$212.30 / 61753128.784808%-0.9999950.0234920.0000010.000015-0.071501
TSLA27May22C935.00CALL935.00$0.02$0.01 / 1$0.07 / 1016354130.828540%0.000001-0.0000010.0000010.0000000.000000
TSLA27May22C895.00CALL895.00$0.02$0.02 / 8$0.03 / 216503111.499005%0.000001-0.0000220.0000010.0000020.000000
TSLA27May22C520.00CALL520.00$138.67$138.10 / 6$140.10 / 61625150.952047%0.999912-0.0165740.0000080.0002090.042731
TSLA27May22P875.00PUT875.00$211.36$215.25 / 6$217.30 / 61531131.085440%-0.9999960.0236860.0000010.000010-0.071912
TSLA27May22P930.00PUT930.00$271.51$270.25 / 6$272.30 / 61445144.144576%-1.0000000.0252980.0000010.000000-0.076432
TSLA27May22C1300.00CALL1300.00$0.01$0.01 / 313458214.053990%0.0000010.0000000.0000010.0000000.000000
TSLA27May22C2150.00CALL2150.00$0.01$0.01 / 6612136353.644768%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P890.00PUT890.00$231.21$230.25 / 6$232.30 / 61267127.567739%-0.9999990.0241770.0000010.000003-0.073145
TSLA27May22P755.00PUT755.00$89.65$95.50 / 6$97.85 / 161225576.994459%-0.984326-0.2519900.0009470.023447-0.061221
TSLA27May22C970.00CALL970.00$0.01$0.01 / 22$0.02 / 611363132.099051%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P905.00PUT905.00$241.01$245.25 / 6$247.30 / 61192144.542782%-1.0000000.0246100.0000010.000001-0.074377
TSLA27May22P860.00PUT860.00$201.90$200.25 / 6$202.30 / 61191124.118810%-0.9999870.0230100.0000010.000033-0.070678
TSLA27May22C200.00CALL200.00$459.59$457.45 / 4$459.70 / 4112594.395493%1.000000-0.0054410.0000010.0000000.016437
TSLA27May22C1145.00CALL1145.00$0.01$0.02 / 1010135186.386791%0.0000010.0000000.0000010.0000000.000000
TSLA27May22C1120.00CALL1120.00$0.01$0.01 / 11067170.906592%0.0000010.0000000.0000010.0000000.000000
TSLA27May22C960.00CALL960.00$0.01$0.01 / 23$0.02 / 1310683128.890576%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P950.00PUT950.00$288.00$290.30 / 4$292.55 / 410140148.877244%-1.0000000.0258430.0000010.000000-0.078076
TSLA27May22P880.00PUT880.00$232.60$220.25 / 6$222.30 / 61042133.371931%-0.9999980.0238610.0000010.000007-0.072323
TSLA27May22C995.00CALL995.00$0.01$0.03 / 29427147.788228%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P910.00PUT910.00$250.00$250.25 / 6$252.30 / 6929146.727789%-1.0000000.0247490.0000010.000001-0.074788
TSLA27May22P775.00PUT775.00$116.67$115.35 / 6$117.40 / 6922577.148367%-0.994865-0.0815190.0003560.008829-0.063421
TSLA27May22C540.00CALL540.00$121.45$118.20 / 6$120.25 / 6953132.865946%0.999194-0.0337960.0000660.0016470.044336
TSLA27May22C985.00CALL985.00$0.03$0.01 / 18190132.806878%0.0000010.0000000.0000010.0000000.000000
TSLA27May22C965.00CALL965.00$0.02$0.01 / 20$0.02 / 28226130.501043%0.0000010.0000000.0000010.0000000.000000
TSLA27May22C300.00CALL300.00$363.50$357.80 / 4$359.75 / 48160414.381756%1.000000-0.0081610.0000010.0000000.024656
TSLA27May22C1260.00CALL1260.00$0.01$0.01 / 1725205.088929%0.0000010.0000000.0000010.0000000.000000
TSLA27May22C565.00CALL565.00$101.10$93.20 / 10$95.70 / 13747110.896063%0.992598-0.1569480.0004930.0122050.046026
TSLA27May22C525.00CALL525.00$134.70$132.75 / 6$135.10 / 672142.161839%0.999841-0.0185190.0000150.0003650.043138
TSLA27May22P2150.00PUT2150.00$1488.20$1490.25 / 4$1492.25 / 462457.067547%-1.0000000.0584870.0000010.000000-0.176698
TSLA27May22P1160.00PUT1160.00$520.85$499.30 / 6$505.00 / 1060234.892922%-1.0000000.0315560.0000010.000000-0.095335
TSLA27May22C1030.00CALL1030.00$0.01$0.02 / 56197153.848377%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P825.00PUT825.00$158.74$165.30 / 6$167.30 / 6681109.766470%-0.9998120.0174890.0000170.000426-0.067793
TSLA27May22C545.00CALL545.00$120.85$112.95 / 6$115.25 / 6669125.566953%0.998684-0.0447760.0001040.0025820.044718
TSLA27May22C1250.00CALL1250.00$0.01$0.01 / 15255202.795760%0.0000010.0000000.0000010.0000000.000000
TSLA27May22C1020.00CALL1020.00$0.02$0.02 / 55545150.811901%0.0000010.0000000.0000010.0000000.000000
TSLA27May22C530.00CALL530.00$133.50$128.10 / 6$130.15 / 6524141.211353%0.999719-0.0216100.0000250.0006200.043543
TSLA27May22C515.00CALL515.00$144.60$142.70 / 6$145.05 / 651151.098672%0.999953-0.0153620.0000050.0001170.042323
TSLA27May22P995.00PUT995.00$329.45$335.25 / 6$337.30 / 6453177.371830%-1.0000000.0270670.0000010.000000-0.081774
TSLA27May22P980.00PUT980.00$316.00$320.25 / 6$322.30 / 6491171.581281%-1.0000000.0266590.0000010.000000-0.080541
TSLA27May22P935.00PUT935.00$271.57$275.25 / 6$277.30 / 6431153.529996%-1.0000000.0254340.0000010.000000-0.076843
TSLA27May22C535.00CALL535.00$111.81$120.45 / 9$126.05 / 740114.964803%0.999518-0.0264320.0000410.0010240.043943
TSLA27May22C1125.00CALL1125.00$0.01$0.01 / 13125172.208815%0.0000010.0000000.0000010.0000000.000000
TSLA27May22C1100.00CALL1100.00$0.01$0.01 / 373988165.615672%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P865.00PUT865.00$208.88$205.25 / 6$207.30 / 6321126.459968%-0.9999920.0232710.0000010.000022-0.071090
TSLA27May22C555.00CALL555.00$102.82$103.45 / 6$105.45 / 639121.174101%0.996735-0.0833970.0002380.0058870.045433
TSLA27May22C480.00CALL480.00$156.55$175.10 / 6$180.90 / 630152.718212%1.000000-0.0130670.0000010.0000010.039449
TSLA27May22C1500.00CALL1500.00$0.01$0.01 / 482228254.615644%0.0000010.0000000.0000010.0000000.000000
TSLA27May22C1075.00CALL1075.00$0.01$0.06 / 152338182.766070%0.0000010.0000000.0000010.0000000.000000
TSLA27May22C1070.00CALL1070.00$0.02$0.01 / 12149157.465080%0.0000010.0000000.0000010.0000000.000000
TSLA27May22C1060.00CALL1060.00$0.01$0.02 / 1002348162.742184%0.0000010.0000000.0000010.0000000.000000
TSLA27May22C1035.00CALL1035.00$0.02$0.03 / 132154160.407598%0.0000010.0000000.0000010.0000000.000000
TSLA27May22C1015.00CALL1015.00$0.01$0.25 / 122133188.744075%0.0000010.0000000.0000010.0000000.000000
TSLA27May22C1010.00CALL1010.00$0.01$0.02 / 52255147.743686%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P975.00PUT975.00$320.43$315.25 / 6$317.30 / 6218169.626731%-1.0000000.0265230.0000010.000000-0.080130
TSLA27May22C410.00CALL410.00$228.20$247.80 / 6$249.85 / 627264.512329%1.000000-0.0111530.0000010.0000000.033696
TSLA27May22C400.00CALL400.00$250.19$257.85 / 4$259.75 / 4237275.702667%1.000000-0.0108810.0000010.0000000.032874
TSLA27May22C1275.00CALL1275.00$0.01$0.01 / 1190208.489302%0.0000010.0000000.0000010.0000000.000000
TSLA27May22C1230.00CALL1230.00$0.01$0.01 / 11103198.147369%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1200.00PUT1200.00$574.53$540.30 / 4$542.25 / 410247.412594%-1.0000000.0326440.0000010.000000-0.098622
TSLA27May22C1165.00CALL1165.00$0.02$0.02 / 12153191.648441%0.0000010.0000000.0000010.0000000.000000
TSLA27May22C1155.00CALL1155.00$0.01$0.02 / 11162189.031236%0.0000010.0000000.0000010.0000000.000000
TSLA27May22C1130.00CALL1130.00$0.01$0.01 / 21277173.507199%0.0000010.0000000.0000010.0000000.000000
TSLA27May22C1105.00CALL1105.00$0.01$0.03 / 21192181.121369%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1100.00PUT1100.00$461.82$440.30 / 4$442.25 / 411215.158260%-1.0000000.0299240.0000010.000000-0.090404
TSLA27May22C1065.00CALL1065.00$0.01$0.06 / 101239179.663906%0.0000010.0000000.0000010.0000000.000000
TSLA27May22C1055.00CALL1055.00$0.01$0.01 / 11271153.289149%0.0000010.0000000.0000010.0000000.000000
TSLA27May22C1045.00CALL1045.00$0.01$0.03 / 141257163.470230%0.0000010.0000000.0000010.0000000.000000
TSLA27May22C1025.00CALL1025.00$0.01$0.04 / 21263161.109626%0.0000010.0000000.0000010.0000000.000000
TSLA27May22C990.00CALL990.00$0.01$0.03 / 121313146.166925%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P985.00PUT985.00$325.00$325.25 / 6$327.30 / 6117173.522930%-1.0000000.0267950.0000010.000000-0.080952
TSLA27May22P970.00PUT970.00$311.83$310.25 / 6$312.30 / 611167.660117%-1.0000000.0263870.0000010.000000-0.079720
TSLA27May22P955.00PUT955.00$291.47$295.40 / 1$297.30 / 6115150.812137%-1.0000000.0259790.0000010.000000-0.078487
TSLA27May22P940.00PUT940.00$299.25$280.25 / 6$282.30 / 612157.625396%-1.0000000.0255710.0000010.000000-0.077254
TSLA27May22P925.00PUT925.00$277.76$265.25 / 6$267.30 / 6111149.368240%-1.0000000.0251610.0000010.000000-0.076021
TSLA27May22P920.00PUT920.00$280.00$260.25 / 6$262.30 / 6117151.048341%-1.0000000.0250250.0000010.000000-0.075610
TSLA27May22P915.00PUT915.00$284.07$255.25 / 6$257.30 / 6129138.034746%-1.0000000.0248870.0000010.000000-0.075199
TSLA27May22P895.00PUT895.00$257.23$235.25 / 6$237.30 / 6113129.691786%-0.9999990.0243250.0000010.000002-0.073556
TSLA27May22P785.00PUT785.00$126.30$125.30 / 6$127.30 / 6116482.414778%-0.997194-0.0383380.0002070.005137-0.064366
TSLA27May22C490.00CALL490.00$140.65$167.60 / 6$169.95 / 614174.051739%0.999999-0.0133750.0000010.0000040.040271
TSLA27May22C2125.00CALL2125.00$0.12$0.01 / 6604350.487631%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P2125.00PUT2125.00$1428.45$1464.25 / 6$1470.00 / 1000445.443775%-1.0000000.0578070.0000010.000000-0.174643
TSLA27May22C2100.00CALL2100.00$0.24$0.01 / 6702347.287120%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P2100.00PUT2100.00$1440.25 / 4$1442.25 / 400448.720173%-1.0000000.0571270.0000010.000000-0.172589
TSLA27May22C2075.00CALL2075.00$0.01$0.01 / 7001344.045192%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P2075.00PUT2075.00$1414.25 / 6$1420.00 / 1000440.868889%-1.0000000.0564470.0000010.000000-0.170534
TSLA27May22C2050.00CALL2050.00$0.01$0.01 / 700140340.758868%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P2050.00PUT2050.00$1390.25 / 4$1392.25 / 400440.167590%-1.0000000.0557670.0000010.000000-0.168479
TSLA27May22C2025.00CALL2025.00$0.12$0.01 / 79014337.431905%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P2025.00PUT2025.00$1364.25 / 6$1370.00 / 1000432.219749%-1.0000000.0550870.0000010.000000-0.166425
TSLA27May22C2000.00CALL2000.00$0.01$0.01 / 750226334.057230%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P2000.00PUT2000.00$1257.20$1340.25 / 4$1342.25 / 402431.398823%-1.0000000.0544070.0000010.000000-0.164370
TSLA27May22C1975.00CALL1975.00$0.01$0.01 / 7502330.635725%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1975.00PUT1975.00$1314.25 / 6$1320.00 / 1000423.349640%-1.0000000.0537260.0000010.000000-0.162316
TSLA27May22C1950.00CALL1950.00$0.01$0.01 / 79014327.166082%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1950.00PUT1950.00$1290.25 / 4$1292.25 / 400422.402085%-1.0000000.0530460.0000010.000000-0.160261
TSLA27May22C1925.00CALL1925.00$0.01$0.01 / 7501323.646959%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1925.00PUT1925.00$1264.25 / 6$1270.00 / 1000414.248528%-1.0000000.0523660.0000010.000000-0.158206
TSLA27May22C1900.00CALL1900.00$0.01$0.01 / 750625320.076978%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1900.00PUT1900.00$1240.25 / 4$1242.25 / 400413.164635%-1.0000000.0516860.0000010.000000-0.156152
TSLA27May22C1875.00CALL1875.00$0.01$0.01 / 7907316.454696%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1875.00PUT1875.00$1214.25 / 6$1220.00 / 1000404.900736%-1.0000000.0510060.0000010.000000-0.154097
TSLA27May22C1850.00CALL1850.00$0.01$0.01 / 75011312.778589%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1850.00PUT1850.00$1190.25 / 4$1192.25 / 400403.672266%-1.0000000.0503260.0000010.000000-0.152042
TSLA27May22C1825.00CALL1825.00$0.12$0.01 / 79010309.045533%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1825.00PUT1825.00$1164.25 / 6$1170.00 / 1000387.355514%-1.0000000.0496460.0000010.000000-0.149988
TSLA27May22C1800.00CALL1800.00$0.01$0.01 / 75046305.258411%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1800.00PUT1800.00$1132.23$1140.25 / 4$1142.25 / 400393.910501%-1.0000000.0489660.0000010.000000-0.147933
TSLA27May22C1775.00CALL1775.00$0.01$0.01 / 79056301.410003%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1775.00PUT1775.00$1114.25 / 6$1120.00 / 1000377.508454%-1.0000000.0482860.0000010.000000-0.145879
TSLA27May22C1750.00CALL1750.00$0.01$0.01 / 790634297.502917%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1750.00PUT1750.00$1090.25 / 4$1092.25 / 400383.861754%-1.0000000.0476060.0000010.000000-0.143824
TSLA27May22C1725.00CALL1725.00$0.01$0.01 / 79032293.534232%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1725.00PUT1725.00$1064.25 / 6$1070.15 / 600367.372706%-1.0000000.0469260.0000010.000000-0.141769
TSLA27May22C1700.00CALL1700.00$0.01$0.01 / 79062289.495874%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1700.00PUT1700.00$1040.25 / 4$1042.25 / 400373.510738%-1.0000000.0462460.0000010.000000-0.139715
TSLA27May22C1650.00CALL1650.00$0.03$0.01 / 1068281.224695%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1650.00PUT1650.00$990.25 / 4$992.25 / 400362.829969%-1.0000000.0448850.0000010.000000-0.135605
TSLA27May22C1625.00CALL1625.00$0.01$0.01 / 1039276.983538%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1625.00PUT1625.00$964.25 / 6$970.00 / 1000346.173791%-1.0000000.0442050.0000010.000000-0.133551
TSLA27May22C1600.00CALL1600.00$0.01$0.01 / 1036272.667594%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1600.00PUT1600.00$940.25 / 4$942.25 / 400351.806120%-1.0000000.0435250.0000010.000000-0.131496
TSLA27May22C1575.00CALL1575.00$0.01$0.01 / 1029268.275924%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1575.00PUT1575.00$914.25 / 6$920.00 / 1000335.065621%-1.0000000.0428450.0000010.000000-0.129441
TSLA27May22C1550.00CALL1550.00$0.01$0.01 / 1000151263.803846%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1550.00PUT1550.00$890.25 / 4$892.25 / 400340.404497%-1.0000000.0421650.0000010.000000-0.127387
TSLA27May22C1525.00CALL1525.00$0.01$0.01 / 1034259.253628%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1525.00PUT1525.00$864.25 / 6$870.00 / 1000334.562546%-1.0000000.0414850.0000010.000000-0.125332
TSLA27May22P1500.00PUT1500.00$831.88$840.25 / 4$842.25 / 400328.611702%-1.0000000.0408050.0000010.000000-0.123278
TSLA27May22C1475.00CALL1475.00$0.01$0.01 / 1043249.892719%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1475.00PUT1475.00$814.30 / 6$820.00 / 1000322.553335%-1.0000000.0401250.0000010.000000-0.121223
TSLA27May22C1450.00CALL1450.00$0.01$0.01 / 10120245.077644%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1450.00PUT1450.00$790.30 / 4$792.55 / 400316.383524%-1.0000000.0394450.0000010.000000-0.119168
TSLA27May22C1425.00CALL1425.00$0.02$0.01 / 10354240.166419%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1425.00PUT1425.00$764.30 / 6$770.00 / 1000310.097902%-1.0000000.0387650.0000010.000000-0.117114
TSLA27May22C1400.00CALL1400.00$0.01$0.01 / 10550235.158193%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1400.00PUT1400.00$519.89$740.25 / 4$742.25 / 400303.691674%-1.0000000.0380850.0000010.000000-0.115059
TSLA27May22C1375.00CALL1375.00$0.01$0.01 / 11067230.047487%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1375.00PUT1375.00$714.30 / 6$720.00 / 1000297.159719%-1.0000000.0374040.0000010.000000-0.113004
TSLA27May22C1350.00CALL1350.00$0.02$0.01 / 10477224.828209%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1350.00PUT1350.00$591.25$690.30 / 4$692.55 / 400290.499113%-1.0000000.0367240.0000010.000000-0.110950
TSLA27May22C1325.00CALL1325.00$0.01$0.01 / 52080219.500909%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1325.00PUT1325.00$664.30 / 6$670.00 / 1000283.696594%-1.0000000.0360440.0000010.000000-0.108895
TSLA27May22P1300.00PUT1300.00$629.49$640.30 / 4$642.55 / 401276.752008%-1.0000000.0353640.0000010.000000-0.106841
TSLA27May22C1290.00CALL1290.00$0.01$0.01 / 1043211.843531%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1290.00PUT1290.00$552.11$629.30 / 6$635.00 / 1000273.934758%-1.0000000.0350920.0000010.000000-0.106019
TSLA27May22C1280.00CALL1280.00$0.01$0.01 / 1052209.613038%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1280.00PUT1280.00$221.98$619.30 / 6$625.00 / 1000271.091976%-1.0000000.0348200.0000010.000000-0.105197
TSLA27May22P1275.00PUT1275.00$614.30 / 6$620.00 / 1000269.661221%-1.0000000.0346840.0000010.000000-0.104786
TSLA27May22C1270.00CALL1270.00$0.01$0.01 / 10105207.360871%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1270.00PUT1270.00$212.73$609.30 / 6$615.00 / 1000268.224390%-1.0000000.0345480.0000010.000000-0.104375
TSLA27May22P1260.00PUT1260.00$368.75$599.30 / 6$605.00 / 1000265.329486%-1.0000000.0342760.0000010.000000-0.103553
TSLA27May22P1250.00PUT1250.00$441.18$590.30 / 4$592.25 / 400262.411777%-1.0000000.0340040.0000010.000000-0.102731
TSLA27May22C1240.00CALL1240.00$0.01$0.01 / 10050200.481615%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1240.00PUT1240.00$234.19$579.30 / 6$585.00 / 1000259.469395%-1.0000000.0337320.0000010.000000-0.101909
TSLA27May22P1230.00PUT1230.00$225.54$569.30 / 6$575.00 / 1000256.494919%-1.0000000.0334600.0000010.000000-0.101088
TSLA27May22C1220.00CALL1220.00$0.01$0.01 / 2092195.789391%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1220.00PUT1220.00$486.50$559.30 / 6$565.00 / 1000253.495056%-1.0000000.0331880.0000010.000000-0.100266
TSLA27May22C1210.00CALL1210.00$0.01$0.01 / 10588193.409212%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1210.00PUT1210.00$448.90$549.30 / 6$555.00 / 1000250.467958%-1.0000000.0329160.0000010.000000-0.099444
TSLA27May22C1190.00CALL1190.00$0.01$0.01 / 10087188.579122%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1190.00PUT1190.00$460.75$529.30 / 6$535.00 / 1000244.328344%-1.0000000.0323720.0000010.000000-0.097800
TSLA27May22C1180.00CALL1180.00$0.03$0.01 / 5052186.129545%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1180.00PUT1180.00$512.70$520.20 / 6$522.30 / 603241.214556%-1.0000000.0321000.0000010.000000-0.096978
TSLA27May22C1175.00CALL1175.00$0.02$0.01 / 10114184.895957%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1175.00PUT1175.00$506.60$514.30 / 6$520.00 / 1000239.646343%-1.0000000.0319640.0000010.000000-0.096567
TSLA27May22C1170.00CALL1170.00$0.01$0.01 / 10188183.656204%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1170.00PUT1170.00$509.30 / 6$515.00 / 1000238.072360%-1.0000000.0318280.0000010.000000-0.096157
TSLA27May22P1165.00PUT1165.00$381.55$504.30 / 6$510.00 / 1000236.486706%-1.0000000.0316920.0000010.000000-0.095746
TSLA27May22C1160.00CALL1160.00$0.01$0.01 / 1054181.157037%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1155.00PUT1155.00$440.85$494.30 / 6$500.00 / 1000233.296102%-1.0000000.0314200.0000010.000000-0.094924
TSLA27May22C1150.00CALL1150.00$0.01$0.01 / 290555178.633603%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1150.00PUT1150.00$480.00$490.25 / 4$492.25 / 401231.688865%-1.0000000.0312840.0000010.000000-0.094513
TSLA27May22P1145.00PUT1145.00$395.00$484.30 / 6$490.00 / 1000230.073646%-1.0000000.0311480.0000010.000000-0.094102
TSLA27May22C1140.00CALL1140.00$0.01$0.01 / 10205176.086004%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1140.00PUT1140.00$412.96$479.30 / 6$485.00 / 1000228.450425%-1.0000000.0310120.0000010.000000-0.093691
TSLA27May22P1135.00PUT1135.00$380.80$474.30 / 6$480.00 / 1000226.819213%-1.0000000.0308760.0000010.000000-0.093280
TSLA27May22P1130.00PUT1130.00$409.60$469.30 / 6$475.00 / 1000225.180053%-1.0000000.0307400.0000010.000000-0.092869
TSLA27May22P1125.00PUT1125.00$386.20$464.30 / 6$470.00 / 1000223.528019%-1.0000000.0306040.0000010.000000-0.092458
TSLA27May22P1120.00PUT1120.00$406.69$459.30 / 6$465.00 / 1000221.873124%-1.0000000.0304680.0000010.000000-0.092047
TSLA27May22C1115.00CALL1115.00$0.01$0.02 / 3049178.287092%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1115.00PUT1115.00$398.73$454.30 / 6$460.00 / 1000220.207603%-1.0000000.0303320.0000010.000000-0.091636
TSLA27May22C1110.00CALL1110.00$0.01$0.01 / 10158168.274408%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1110.00PUT1110.00$373.01$449.30 / 6$455.00 / 1000218.533361%-1.0000000.0301960.0000010.000000-0.091225
TSLA27May22P1105.00PUT1105.00$322.87$444.30 / 6$450.00 / 1000216.850285%-1.0000000.0300600.0000010.000000-0.090815
TSLA27May22C1095.00CALL1095.00$0.01$0.01 / 180117164.276291%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1095.00PUT1095.00$389.20$434.30 / 6$440.00 / 1000213.457167%-1.0000000.0297880.0000010.000000-0.089993
TSLA27May22C1090.00CALL1090.00$0.01$0.06 / 150137187.352015%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1090.00PUT1090.00$374.15$429.30 / 6$435.00 / 1000211.746885%-1.0000000.0296520.0000010.000000-0.089582
TSLA27May22C1085.00CALL1085.00$0.01$0.26 / 11082214.496465%0.0000010.0000000.0000010.0000000.000000
TSLA27May22P1085.00PUT1085.00$322.38$424.30 / 6$430.00 / 1000210.029907%-1.0000000.0295160.0000010.000000-0.089171
TSLA27May22P1080.00PUT1080.00$374.27$419.30 / 6$425.00 / 1000208.300708%-1.0000000.0293800.0000010.000000-0.088760
TSLA27May22P1075.00PUT1075.00$338.37$414.30 / 6$420.00 / 1000206.562155%-1.0000000.0292440.0000010.000000-0.088349
TSLA27May22P1070.00PUT1070.00$393.38$410.25 / 6$412.60 / 6010204.814658%-1.0000000.0291070.0000010.000000-0.087938
TSLA27May22P1065.00PUT1065.00$418.00$404.30 / 6$410.00 / 1000203.057496%-1.0000000.0289710.0000010.000000-0.087527
TSLA27May22P1060.00PUT1060.00$353.59$399.30 / 6$405.00 / 1000201.290549%-1.0000000.0288350.0000010.000000-0.087116
TSLA27May22P1055.00PUT1055.00$385.00$394.30 / 6$400.00 / 1000199.513695%-1.0000000.0286990.0000010.000000-0.086705
TSLA27May22P1050.00PUT1050.00$415.00$390.30 / 4$392.55 / 405197.726812%-1.0000000.0285630.0000010.000000-0.086294
TSLA27May22P1045.00PUT1045.00$398.42$385.25 / 6$387.60 / 602195.929862%-1.0000000.0284270.0000010.000000-0.085883
TSLA27May22P1040.00PUT1040.00$399.80$380.25 / 6$382.60 / 603194.123193%-1.0000000.0282910.0000010.000000-0.085472
TSLA27May22P1035.00PUT1035.00$284.87$374.30 / 6$380.00 / 1000192.306184%-1.0000000.0281550.0000010.000000-0.085062
TSLA27May22P1030.00PUT1030.00$320.10$370.25 / 6$372.30 / 601190.478640%-1.0000000.0280190.0000010.000000-0.084651
TSLA27May22P1025.00PUT1025.00$352.40$364.30 / 6$370.00 / 1000188.635363%-1.0000000.0278830.0000010.000000-0.084240
TSLA27May22P1020.00PUT1020.00$335.77$360.25 / 6$362.30 / 601186.786168%-1.0000000.0277470.0000010.000000-0.083829
TSLA27May22P1015.00PUT1015.00$369.40$354.30 / 6$360.00 / 1000184.925879%-1.0000000.0276110.0000010.000000-0.083418
TSLA27May22P1010.00PUT1010.00$334.85$350.25 / 6$352.30 / 601183.054339%-1.0000000.0274750.0000010.000000-0.083007
TSLA27May22P1005.00PUT1005.00$347.90$344.30 / 6$350.00 / 1000181.171401%-1.0000000.0273390.0000010.000000-0.082596
TSLA27May22P990.00PUT990.00$365.57$330.25 / 6$332.30 / 602175.452134%-1.0000000.0269310.0000010.000000-0.081363
TSLA27May22P965.00PUT965.00$290.74$305.25 / 6$307.30 / 603165.680918%-1.0000000.0262510.0000010.000000-0.079309
TSLA27May22P960.00PUT960.00$323.34$300.25 / 6$302.30 / 602163.689679%-1.0000000.0261150.0000010.000000-0.078898
TSLA27May22P945.00PUT945.00$273.99$285.25 / 6$287.30 / 606161.590389%-1.0000000.0257070.0000010.000000-0.077665
TSLA27May22P885.00PUT885.00$250.92$225.25 / 6$227.30 / 6048125.432452%-0.9999980.0240240.0000010.000004-0.072734
TSLA27May22P845.00PUT845.00$196.27$185.25 / 6$187.30 / 6048110.005808%-0.9999590.0217900.0000040.000103-0.069444
TSLA27May22P840.00PUT840.00$205.60$180.25 / 6$182.30 / 60238117.277481%-0.9999390.0211260.0000060.000148-0.069032
TSLA27May22P835.00PUT835.00$202.26$175.25 / 6$177.30 / 6030114.795526%-0.9999110.0202470.0000090.000212-0.068620
TSLA27May22C505.00CALL505.00$122.95$152.65 / 6$155.00 / 604160.012945%0.999987-0.0141210.0000010.0000330.041503
TSLA27May22C470.00CALL470.00$155.00$187.55 / 6$189.90 / 603193.479444%1.000000-0.0127870.0000010.0000000.038627
TSLA27May22C460.00CALL460.00$175.65$197.55 / 6$199.90 / 604204.156655%1.000000-0.0125140.0000010.0000000.037805
TSLA27May22C440.00CALL440.00$216.45 / 19$219.45 / 1900186.074748%1.000000-0.0119690.0000010.0000000.036161
TSLA27May22C430.00CALL430.00$225.05 / 10$230.80 / 600193.361212%1.000000-0.0116970.0000010.0000000.035340
TSLA27May22C420.00CALL420.00$235.05 / 10$240.80 / 600203.136701%1.000000-0.0114250.0000010.0000000.034518
TSLA27May22C350.00CALL350.00$307.50 / 4$309.75 / 400332.267764%1.000000-0.0095210.0000010.0000000.028765
TSLA27May22C250.00CALL250.00$423.55$407.80 / 4$409.75 / 401502.667379%1.000000-0.0068010.0000010.0000000.020546