TSLA Option Chain

End of day data from March 1, 2021 for TSLA options expiring on March 5, 2021.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
|USD |TSLA: $711.2502 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
TSLA5Mar21C700.00CALL700.00$30.22$29.70 / 1$30.60 / 432,0894,26157.351119%0.656141-1.9680810.0068820.3097690.060257
TSLA5Mar21C800.00CALL800.00$1.28$1.28 / 2$1.29 / 124,14311,49357.943363%0.081635-0.8072320.0028230.1270740.007779
TSLA5Mar21C720.00CALL720.00$18.45$18.00 / 3$18.65 / 523,7232,91755.665676%0.509187-2.1329750.0074590.3357430.047297
TSLA5Mar21C750.00CALL750.00$7.40$7.35 / 1$7.50 / 1223,1466,10855.312426%0.299423-1.8577470.0064970.2924350.028163
TSLA5Mar21C710.00CALL710.00$24.05$23.35 / 2$24.25 / 422,8961,48056.407496%0.583618-2.0865560.0072960.3284280.053922
TSLA5Mar21P700.00PUT700.00$11.78$11.65 / 35$12.05 / 517,2634,36860.429622%-0.343859-1.9674090.0068820.309769-0.035633
TSLA5Mar21C715.00CALL715.00$20.90$20.75 / 42$21.40 / 416,56694556.387060%0.546477-2.1190720.0074100.3335510.050629
TSLA5Mar21P710.00PUT710.00$15.35$15.25 / 5$15.75 / 69,9721,49259.288881%-0.416382-2.0858750.0072960.328428-0.043338
TSLA5Mar21P650.00PUT650.00$3.30$3.20 / 1$3.40 / 79,2262,48572.496782%-0.080941-0.8019380.0028050.126259-0.008252
TSLA5Mar21C730.00CALL730.00$14.00$13.65 / 1$14.00 / 59,0901,66055.319676%0.435456-2.1055140.0073630.3314270.040639
TSLA5Mar21P600.00PUT600.00$1.45$1.38 / 1$1.60 / 18,79913,75593.893803%-0.006654-0.0996330.0003480.015686-0.000672
TSLA5Mar21C705.00CALL705.00$27.07$26.65 / 1$27.35 / 47,78052457.263765%0.620281-2.0359040.0071190.3204500.057142
TSLA5Mar21P690.00PUT690.00$8.99$8.80 / 6$9.25 / 76,7581,06662.023262%-0.275756-1.7864120.0062490.281267-0.028463
TSLA5Mar21P680.00PUT680.00$6.94$6.70 / 12$7.10 / 106,2293,12564.081395%-0.214221-1.5589410.0054530.245449-0.022033
TSLA5Mar21C760.00CALL760.00$5.30$5.15 / 21$5.40 / 36,1151,53155.421837%0.240648-1.6648930.0058220.2620800.022708
TSLA5Mar21C740.00CALL740.00$10.25$10.00 / 2$10.50 / 15,8851,51455.305739%0.364856-2.0098470.0070290.3163740.034192
TSLA5Mar21P715.00PUT715.00$17.79$17.40 / 3$18.10 / 105,8772,16459.141953%-0.453523-2.1183860.0074100.333551-0.047315
TSLA5Mar21C712.50CALL712.50$22.40$22.15 / 1$22.80 / 45,73430656.590159%0.565087-2.1051220.0073610.3313530.052283
TSLA5Mar21C690.00CALL690.00$37.55$36.75 / 1$37.85 / 15,70182658.520326%0.724244-1.7870740.0062490.2812670.066057
TSLA5Mar21C725.00CALL725.00$16.02$15.65 / 5$16.40 / 15,2091,23355.656709%0.472075-2.1282900.0074430.3350090.043956
TSLA5Mar21C680.00CALL680.00$45.60$44.45 / 3$45.75 / 45,1891,95259.768504%0.785779-1.5595930.0054530.2454490.071118
TSLA5Mar21C695.00CALL695.00$34.10$32.95 / 5$34.15 / 54,85249257.625001%0.690891-1.8845200.0065890.2966110.063238
TSLA5Mar21P705.00PUT705.00$13.52$13.35 / 1$13.80 / 64,77640059.833950%-0.379719-2.0352280.0071190.320450-0.039433
TSLA5Mar21P720.00PUT720.00$20.40$19.75 / 1$20.40 / 94,7701,55758.624341%-0.490813-2.1322850.0074590.335743-0.051333
TSLA5Mar21P712.50PUT712.50$16.50$16.35 / 1$16.85 / 94,43010859.214553%-0.434913-2.1044390.0073610.331353-0.045320
TSLA5Mar21C820.00CALL820.00$0.70$0.63 / 1$0.80 / 124,0933,19661.020950%0.042147-0.4807720.0016810.0756840.004030
TSLA5Mar21P640.00PUT640.00$2.67$2.56 / 4$2.80 / 14,0323,18576.038925%-0.053993-0.5861560.0020500.092285-0.005492
TSLA5Mar21P670.00PUT670.00$5.20$5.15 / 2$5.40 / 54,0111,18166.322112%-0.160809-1.3052090.0045650.205498-0.016486
TSLA5Mar21C770.00CALL770.00$3.50$3.50 / 3$3.80 / 13,8741,65855.456525%0.189416-1.4484150.0050650.2280050.017925
TSLA5Mar21C780.00CALL780.00$2.58$2.52 / 1$2.59 / 53,8621,93356.034766%0.146030-1.2246530.0042830.1927820.013855
TSLA5Mar21C755.00CALL755.00$6.20$6.05 / 1$6.65 / 63,84896755.652636%0.269134-1.7653490.0061740.2778920.025356
TSLA5Mar21P660.00PUT660.00$4.10$4.05 / 1$4.25 / 63,5882,47669.315296%-0.116354-1.0464830.0036600.164761-0.011894
TSLA5Mar21P500.00PUT500.00$0.36$0.32 / 2$0.39 / 13,4932,527135.504480%-0.000001-0.0000110.0000010.0000020.000000
TSLA5Mar21P550.00PUT550.00$0.70$0.65 / 1$0.77 / 13,40614,061114.481556%-0.000133-0.0027720.0000100.000436-0.000013
TSLA5Mar21C717.50CALL717.50$19.70$19.50 / 1$20.00 / 13,38321556.253606%0.527830-2.1283600.0074430.3350150.048966
TSLA5Mar21C850.00CALL850.00$0.40$0.36 / 9$0.43 / 233,2903,01167.784300%0.013566-0.1857200.0006500.0292360.001303
TSLA5Mar21C707.50CALL707.50$25.40$24.80 / 5$25.80 / 43,16522556.599997%0.602030-2.0634480.0072150.3247880.055543
TSLA5Mar21P630.00PUT630.00$2.22$2.13 / 1$2.43 / 73,1211,58880.391135%-0.034445-0.4077610.0014260.064198-0.003496
TSLA5Mar21C735.00CALL735.00$11.98$11.65 / 4$12.25 / 13,05883355.343986%0.399626-2.0655910.0072230.3251460.037375
TSLA5Mar21P707.50PUT707.50$14.36$14.30 / 1$14.75 / 63,0497259.596726%-0.397970-2.0627690.0072150.324788-0.041374
TSLA5Mar21P685.00PUT685.00$7.93$7.70 / 1$8.00 / 22,99275762.868401%-0.244054-1.6772860.0058670.264084-0.025145
TSLA5Mar21P695.00PUT695.00$10.26$10.15 / 2$10.60 / 72,93241561.282311%-0.309109-1.8838540.0065890.296611-0.031967
TSLA5Mar21C702.50CALL702.50$28.73$27.90 / 1$28.95 / 42,87132556.903710%0.638331-2.0040590.0070080.3154350.058714
TSLA5Mar21C650.00CALL650.00$71.52$70.80 / 1$72.20 / 32,81830265.302355%0.919059-0.8025620.0028050.1262590.080788
TSLA5Mar21P717.50PUT717.50$18.90$18.65 / 1$19.10 / 52,80111158.845861%-0.472170-2.1276720.0074430.335015-0.049321
TSLA5Mar21C900.00CALL900.00$0.17$0.12 / 14$0.17 / 22,7686,32980.906449%0.001045-0.0186130.0000660.0029300.000100
TSLA5Mar21C825.00CALL825.00$0.62$0.57 / 1$0.71 / 152,7551,04562.114974%0.035298-0.4160860.0014550.0655010.003378
TSLA5Mar21C790.00CALL790.00$1.83$1.75 / 1$1.89 / 12,6871,90057.023390%0.110294-1.0074610.0035230.1585930.010488
TSLA5Mar21P702.50PUT702.50$13.19$12.45 / 5$12.90 / 62,5758260.082595%-0.361669-2.0033860.0070080.315435-0.037518
TSLA5Mar21C810.00CALL810.00$0.96$0.91 / 1$1.00 / 22,2011,37759.481736%0.059232-0.6306120.0022050.0992710.005655
TSLA5Mar21P620.00PUT620.00$1.88$1.87 / 20$1.95 / 12,1902,47984.322095%-0.020958-0.2693500.0009420.042406-0.002123
TSLA5Mar21C775.00CALL775.00$3.10$3.00 / 1$3.15 / 12,0951,24655.834915%0.166744-1.3365050.0046740.2103890.015801
TSLA5Mar21P675.00PUT675.00$6.00$5.85 / 4$6.20 / 91,8831,34765.148943%-0.186430-1.4340150.0050160.225779-0.019143
TSLA5Mar21C765.00CALL765.00$4.35$4.20 / 1$4.50 / 11,86190755.207624%0.214057-1.5585440.0054500.2453400.020229
TSLA5Mar21C845.00CALL845.00$0.36$0.30 / 2$0.48 / 131,77949465.640963%0.016575-0.2206190.0007720.0347300.001591
TSLA5Mar21C722.50CALL722.50$17.25$16.80 / 5$17.50 / 11,77219055.665181%0.490589-2.1329360.0074590.3357390.045625
TSLA5Mar21C830.00CALL830.00$0.51$0.51 / 1$0.55 / 11,7381,29862.377642%0.029423-0.3580370.0012520.0563630.002818
TSLA5Mar21C745.00CALL745.00$8.85$8.50 / 1$8.95 / 11,65393455.225112%0.331387-1.9399340.0067840.3053710.031114
TSLA5Mar21C785.00CALL785.00$2.21$2.02 / 10$2.21 / 31,6351,04356.238144%0.127235-1.1144980.0038980.1754430.012086
TSLA5Mar21C1000.00CALL1000.00$0.07$0.05 / 3$0.07 / 511,5843,03498.358649%0.000006-0.0001360.0000010.0000210.000001
TSLA5Mar21P665.00PUT665.00$4.70$4.50 / 1$4.80 / 51,5281,90867.677685%-0.137440-1.1751890.0041110.185026-0.014069
TSLA5Mar21P520.00PUT520.00$0.43$0.38 / 4$0.48 / 61,4832,333125.589976%-0.000005-0.0001330.0000010.000021-0.000001
TSLA5Mar21C685.00CALL685.00$41.10$40.40 / 4$41.70 / 41,46150658.837772%0.755946-1.6779420.0058670.2640840.068690
TSLA5Mar21C960.00CALL960.00$0.10$0.05 / 1$0.10 / 1571,40869089.320499%0.000060-0.0013070.0000050.0002060.000006
TSLA5Mar21P590.00PUT590.00$1.20$1.11 / 12$1.27 / 51,30451896.689927%-0.003452-0.0554970.0001940.008737-0.000348
TSLA5Mar21P570.00PUT570.00$0.85$0.92 / 1$0.99 / 11,159491106.357099%-0.000774-0.0142340.0000500.002241-0.000078
TSLA5Mar21C860.00CALL860.00$0.29$0.20 / 13$0.36 / 41,1202,79768.395421%0.008968-0.1295720.0004530.0203980.000862
TSLA5Mar21P625.00PUT625.00$2.06$2.00 / 1$2.12 / 11,11051682.121664%-0.027032-0.3336080.0011670.052523-0.002741
TSLA5Mar21P580.00PUT580.00$1.12$1.00 / 1$1.11 / 51,0741,513101.359427%-0.001687-0.0290420.0001020.004572-0.000170
TSLA5Mar21C795.00CALL795.00$1.50$1.42 / 8$1.59 / 11,05898657.269966%0.095127-0.9047240.0031640.1424210.009056
TSLA5Mar21P560.00PUT560.00$0.78$0.75 / 1$0.87 / 11,0471,702110.132145%-0.000333-0.0065120.0000230.001025-0.000033
TSLA5Mar21P400.00PUT400.00$0.07$0.06 / 1$0.08 / 11,0112,529175.743524%-0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C805.00CALL805.00$1.09$1.03 / 3$1.19 / 61,0091,43758.746410%0.069709-0.7156970.0025030.1126650.006649
TSLA5Mar21C670.00CALL670.00$54.35$52.80 / 4$54.15 / 399837761.262060%0.839191-1.3058510.0045650.2054980.075294
TSLA5Mar21C600.00CALL600.00$119.90$118.85 / 3$120.45 / 399374874.912556%0.993346-0.1002090.0003480.0156860.081520
TSLA5Mar21P655.00PUT655.00$3.67$3.55 / 4$3.75 / 294944670.614328%-0.097540-0.9213970.0032230.145067-0.009957
TSLA5Mar21P645.00PUT645.00$2.98$2.83 / 5$3.05 / 594753074.046381%-0.066466-0.6897670.0024130.108598-0.006768
TSLA5Mar21C1700.00CALL1700.00$0.01$0.01 / 10$0.01 / 8169115,708203.806272%0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C880.00CALL880.00$0.22$0.20 / 1$0.22 / 669111,95173.100296%0.003724-0.0594120.0002080.0093530.000359
TSLA5Mar21C840.00CALL840.00$0.43$0.34 / 1$0.52 / 18681,29464.541790%0.020161-0.2606830.0009120.0410370.001933
TSLA5Mar21C815.00CALL815.00$0.79$0.65 / 8$0.91 / 108681,19759.628164%0.050085-0.5522660.0019310.0869380.004786
TSLA5Mar21C802.50CALL802.50$1.20$1.11 / 1$1.29 / 184878558.407905%0.075483-0.7606840.0026600.1197470.007196
TSLA5Mar21P610.00PUT610.00$1.59$1.49 / 1$1.68 / 184354187.989229%-0.012127-0.1685350.0005890.026534-0.001226
TSLA5Mar21C727.50CALL727.50$14.95$14.60 / 4$15.25 / 182119055.567326%0.453685-2.1191140.0074100.3335670.042292
TSLA5Mar21P530.00PUT530.00$0.54$0.51 / 1$0.60 / 1795573123.441776%-0.000017-0.0003980.0000010.000063-0.000002
TSLA5Mar21C870.00CALL870.00$0.22$0.16 / 1$0.33 / 17941,22970.899131%0.005827-0.0885960.0003100.0139470.000561
TSLA5Mar21C675.00CALL675.00$50.10$48.50 / 3$49.90 / 377141260.371755%0.813570-1.4346620.0050160.2257790.073323
TSLA5Mar21P635.00PUT635.00$2.44$2.31 / 1$2.62 / 777034278.178061%-0.043374-0.4919890.0017210.077459-0.004407
TSLA5Mar21P450.00PUT450.00$0.17$0.14 / 7$0.22 / 1751847157.245908%-0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C742.50CALL742.50$9.40$9.25 / 1$9.70 / 17469355.299241%0.347945-1.9765490.0069120.3111330.032638
TSLA5Mar21C1100.00CALL1100.00$0.03$0.04 / 1$0.07 / 107241,753122.436813%0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21P615.00PUT615.00$1.74$1.61 / 1$1.98 / 771732886.751534%-0.016045-0.2145430.0007500.033777-0.001624
TSLA5Mar21C950.00CALL950.00$0.13$0.11 / 99$0.16 / 47072,92791.865268%0.000105-0.0022240.0000080.0003500.000010
TSLA5Mar21P750.00PUT750.00$40.00$38.55 / 1$39.50 / 266961,84158.314874%-0.700577-1.8570280.0064970.292435-0.074577
TSLA5Mar21C980.00CALL980.00$0.08$0.01 / 2$0.10 / 167255192.207342%0.000019-0.0004330.0000020.0000680.000002
TSLA5Mar21C620.00CALL620.00$98.45$99.35 / 3$100.90 / 367163371.987431%0.979042-0.2699450.0009420.0424060.082808
TSLA5Mar21C625.00CALL625.00$93.65$94.50 / 3$96.00 / 366955270.515273%0.972968-0.3342070.0011670.0525230.082875
TSLA5Mar21C940.00CALL940.00$0.11$0.04 / 1$0.21 / 16681,41488.056410%0.000183-0.0037310.0000130.0005870.000018
TSLA5Mar21C737.50CALL737.50$11.15$10.85 / 1$11.35 / 164013055.400809%0.382092-2.0396000.0071330.3210560.035771
TSLA5Mar21P740.00PUT740.00$31.50$31.55 / 1$32.40 / 106321,63258.423008%-0.635144-2.0091380.0070290.316374-0.067178
TSLA5Mar21P350.00PUT350.00$0.02$0.02 / 52$0.04 / 26311,576197.998566%-0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21P595.00PUT595.00$1.26$1.17 / 1$1.57 / 762239295.820161%-0.004827-0.0749280.0002620.011797-0.000487
TSLA5Mar21P725.00PUT725.00$22.40$22.40 / 1$23.05 / 1061972158.476178%-0.527925-2.1275940.0074430.335009-0.055359
TSLA5Mar21C732.50CALL732.50$13.15$12.65 / 1$13.20 / 161711855.524088%0.417424-2.0876210.0073000.3286120.038998
TSLA5Mar21P800.00PUT800.00$83.50$82.35 / 3$83.80 / 36121,97366.456692%-0.918365-0.8064650.0028230.127074-0.101810
TSLA5Mar21P540.00PUT540.00$0.60$0.59 / 1$0.67 / 15953,487119.031443%-0.000050-0.0010930.0000040.000172-0.000005
TSLA5Mar21C660.00CALL660.00$60.03$61.60 / 3$63.00 / 157975263.012655%0.883646-1.0471160.0036600.1647610.078516
TSLA5Mar21P510.00PUT510.00$0.39$0.30 / 1$0.47 / 1579426130.281702%-0.000002-0.0000410.0000010.0000060.000000
TSLA5Mar21P730.00PUT730.00$25.73$25.20 / 1$25.90 / 15731,21858.254575%-0.564544-2.1048140.0073630.331427-0.059361
TSLA5Mar21P380.00PUT380.00$0.04$0.04 / 160$0.05 / 4566881182.694157%-0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21P360.00PUT360.00$0.04$0.02 / 2$0.05 / 5531644193.095072%-0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C955.00CALL955.00$0.08$0.04 / 2$0.11 / 252815087.885004%0.000080-0.0017080.0000060.0002690.000008
TSLA5Mar21C1020.00CALL1020.00$0.06$0.06 / 3$0.07 / 1494595104.383031%0.000002-0.0000410.0000010.0000060.000000
TSLA5Mar21P745.00PUT745.00$36.97$34.85 / 4$35.80 / 2349097658.066373%-0.668613-1.9392200.0067840.305371-0.070941
TSLA5Mar21C605.00CALL605.00$109.15$113.95 / 3$115.55 / 349044774.438526%0.990955-0.1311080.0004570.0205500.081962
TSLA5Mar21C747.50CALL747.50$8.11$7.80 / 1$8.30 / 347427055.254568%0.315205-1.9002490.0066450.2991240.029621
TSLA5Mar21P760.00PUT760.00$48.97$46.25 / 3$47.55 / 44631,58658.954357%-0.759352-1.6641640.0058220.262080-0.081401
TSLA5Mar21P480.00PUT480.00$0.24$0.20 / 1$0.33 / 25461800143.739453%-0.000001-0.0000010.0000010.0000000.000000
TSLA5Mar21C787.50CALL787.50$2.09$1.85 / 1$2.08 / 145844556.654457%0.118537-1.0605100.0037090.1669440.011266
TSLA5Mar21C640.00CALL640.00$79.60$80.15 / 3$81.60 / 343926767.310195%0.946007-0.5867700.0020500.0922850.082179
TSLA5Mar21P490.00PUT490.00$0.28$0.24 / 1$0.30 / 1433481137.416860%-0.000001-0.0000030.0000010.0000000.000000
TSLA5Mar21C1200.00CALL1200.00$0.03$0.01 / 4$0.08 / 54291,956142.201672%0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C852.50CALL852.50$0.33$0.25 / 1$0.42 / 142386367.177695%0.012253-0.1700630.0005950.0267720.001177
TSLA5Mar21P605.00PUT605.00$1.49$1.37 / 1$1.76 / 741646591.290409%-0.009045-0.1305280.0004570.020550-0.000914
TSLA5Mar21P755.00PUT755.00$46.10$42.30 / 4$43.70 / 441181759.027878%-0.730866-1.7646250.0061740.277892-0.078068
TSLA5Mar21P770.00PUT770.00$57.20$54.65 / 3$56.15 / 340957660.211362%-0.810584-1.4476770.0050650.228005-0.087554
TSLA5Mar21P775.00PUT775.00$63.30$59.05 / 3$60.55 / 339860060.892537%-0.833256-1.3357620.0046740.210389-0.090363
TSLA5Mar21P250.00PUT250.00$0.02$0.01 / 160$0.02 / 76375175270.992733%-0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C807.50CALL807.50$1.04$1.00 / 3$1.19 / 137146959.848485%0.064297-0.6723260.0023510.1058380.006135
TSLA5Mar21P780.00PUT780.00$67.53$63.55 / 3$65.05 / 33712,44261.694817%-0.853970-1.2239050.0042830.192782-0.092994
TSLA5Mar21P390.00PUT390.00$0.06$0.04 / 5$0.07 / 10371450178.840029%0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C920.00CALL920.00$0.11$0.06 / 13$0.17 / 136797681.076176%0.000530-0.0100300.0000350.0015790.000051
TSLA5Mar21C865.00CALL865.00$0.27$0.18 / 5$0.35 / 134955069.771748%0.007244-0.1074080.0003760.0169090.000697
TSLA5Mar21C797.50CALL797.50$1.41$1.28 / 1$1.59 / 133296958.009361%0.088178-0.8552720.0029910.1346370.008398
TSLA5Mar21C910.00CALL910.00$0.16$0.07 / 1$0.24 / 131794580.553245%0.000883-0.0160570.0000560.0025280.000085
TSLA5Mar21C817.50CALL817.50$0.69$0.73 / 1$0.86 / 131448861.015294%0.045973-0.5156620.0018030.0811760.004394
TSLA5Mar21P410.00PUT410.00$0.07$0.05 / 6$0.08 / 8311406167.661488%-0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C655.00CALL655.00$66.60$66.15 / 3$67.55 / 330910664.015241%0.902460-0.9220250.0032230.1450670.079768
TSLA5Mar21C665.00CALL665.00$56.95$57.15 / 3$58.55 / 330322662.168335%0.862560-1.1758260.0041110.1850260.077026
TSLA5Mar21C645.00CALL645.00$72.90$75.40 / 3$76.85 / 32957165.979288%0.933534-0.6903850.0024130.1085980.081587
TSLA5Mar21C835.00CALL835.00$0.45$0.30 / 6$0.57 / 129133862.569512%0.024412-0.3063540.0010710.0482270.002340
TSLA5Mar21P460.00PUT460.00$0.19$0.15 / 2$0.24 / 1290281151.855069%-0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21P765.00PUT765.00$53.05$50.40 / 3$51.85 / 328947059.690826%-0.785943-1.5578100.0054500.245340-0.084565
TSLA5Mar21C792.50CALL792.50$1.68$1.54 / 1$1.77 / 128764157.138821%0.102495-0.9554900.0033420.1504120.009752
TSLA5Mar21P735.00PUT735.00$30.03$28.25 / 1$29.05 / 1027669258.277260%-0.600374-2.0648860.0072230.325146-0.063310
TSLA5Mar21P722.50PUT722.50$21.60$21.10 / 1$21.70 / 92628958.625106%-0.509411-2.1322430.0074590.335739-0.053347
TSLA5Mar21C827.50CALL827.50$0.59$0.49 / 1$0.67 / 126034062.203051%0.032246-0.3862470.0013510.0608040.003087
TSLA5Mar21P470.00PUT470.00$0.20$0.19 / 1$0.25 / 1257557147.211482%-0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21P732.50PUT732.50$27.70$26.75 / 1$27.50 / 102467558.416186%-0.582576-2.0869190.0073000.328612-0.061344
TSLA5Mar21P200.00PUT200.00$0.01$0.01 / 1$0.01 / 135235470317.238632%-0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C862.50CALL862.50$0.21$0.19 / 1$0.37 / 122717369.343798%0.008065-0.1180440.0004130.0185830.000775
TSLA5Mar21P727.50PUT727.50$24.25$23.70 / 5$24.45 / 12185958.253118%-0.546315-2.1184160.0074100.333567-0.057365
TSLA5Mar21C812.50CALL812.50$0.88$0.85 / 1$0.98 / 121428260.210491%0.054500-0.5905860.0020650.0929700.005205
TSLA5Mar21C635.00CALL635.00$82.05$84.90 / 3$86.35 / 32123868.283848%0.956626-0.4925980.0017210.0774590.082579
TSLA5Mar21P737.50PUT737.50$31.00$29.90 / 1$30.60 / 92114658.225437%-0.617908-2.0388930.0071330.321056-0.065256
TSLA5Mar21C1040.00CALL1040.00$0.06$0.01 / 1$0.07 / 8208700104.900890%0.000001-0.0000120.0000010.0000020.000000
TSLA5Mar21P50.00PUT50.00$0.01$0.01 / 195$0.01 / 20020493661.327931%-0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C832.50CALL832.50$0.40$0.43 / 1$0.60 / 12022,09463.170667%0.026816-0.3314200.0011590.0521730.002569
TSLA5Mar21C1060.00CALL1060.00$0.04$0.04 / 31$0.15 / 1200507118.725036%0.000001-0.0000030.0000010.0000010.000000
TSLA5Mar21P420.00PUT420.00$0.12$0.05 / 5$0.14 / 3200420166.912841%-0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21P747.50PUT747.50$40.25$36.65 / 4$37.65 / 251967658.172766%-0.684795-1.8995320.0066450.299124-0.072776
TSLA5Mar21P742.50PUT742.50$36.60$33.15 / 2$34.05 / 251949658.156699%-0.652055-1.9758370.0069120.311133-0.069074
TSLA5Mar21P430.00PUT430.00$0.12$0.03 / 3$0.19 / 1187581162.500909%-0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C630.00CALL630.00$84.40$89.65 / 3$91.20 / 31849069.422737%0.965555-0.4083650.0014260.0641980.082805
TSLA5Mar21C935.00CALL935.00$0.11$0.04 / 1$0.36 / 718350091.223439%0.000240-0.0048050.0000170.0007560.000023
TSLA5Mar21C855.00CALL855.00$0.29$0.23 / 1$0.41 / 118262767.719214%0.011054-0.1555250.0005440.0244830.001062
TSLA5Mar21C867.50CALL867.50$0.24$0.21 / 2$0.49 / 1017820173.424205%0.006501-0.0976090.0003410.0153660.000625
TSLA5Mar21P440.00PUT440.00$0.13$0.13 / 1$0.21 / 1169277163.111492%-0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C570.00CALL570.00$143.55$148.40 / 3$149.95 / 316087106.228395%0.999226-0.0147800.0000500.0022410.078004
TSLA5Mar21P802.50PUT802.50$88.90$84.75 / 3$86.20 / 31561,01567.149004%-0.924517-0.7599150.0026600.119747-0.102735
TSLA5Mar21C595.00CALL595.00$121.20$123.75 / 3$125.35 / 31565374.777553%0.995173-0.0754990.0002620.0117970.081019
TSLA5Mar21C847.50CALL847.50$0.33$0.28 / 1$0.46 / 115540866.143357%0.015004-0.2025520.0007080.0318860.001440
TSLA5Mar21C615.00CALL615.00$103.30$104.20 / 3$105.75 / 31555372.749674%0.983955-0.2151330.0007500.0337770.082622
TSLA5Mar21C890.00CALL890.00$0.20$0.10 / 14$0.20 / 115143873.596428%0.002341-0.0391030.0001370.0061560.000226
TSLA5Mar21C590.00CALL590.00$124.35$128.65 / 3$130.25 / 31519173.669665%0.996548-0.0560630.0001940.0087370.080474
TSLA5Mar21C1180.00CALL1180.00$0.05$0.01 / 1$0.05 / 1150205133.539052%0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C837.50CALL837.50$0.46$0.27 / 8$0.50 / 114827162.456918%0.022198-0.2827910.0009890.0445180.002128
TSLA5Mar21C915.00CALL915.00$0.16$0.06 / 1$0.14 / 71471,36278.314653%0.000685-0.0127170.0000440.0020020.000066
TSLA5Mar21C1625.00CALL1625.00$0.01$0.01 / 99$0.01 / 191143398194.053345%0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C877.50CALL877.50$0.21$0.03 / 6$0.31 / 114136870.360662%0.004171-0.0657710.0002300.0103540.000402
TSLA5Mar21P300.00PUT300.00$0.02$0.02 / 1$0.03 / 1141437234.739695%-0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C1675.00CALL1675.00$0.01$0.01 / 1$0.02 / 99140498206.000285%0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21P795.00PUT795.00$78.00$77.55 / 3$79.00 / 314048164.939147%-0.904873-0.9039610.0031640.142421-0.099848
TSLA5Mar21C1440.00CALL1440.00$0.02$0.01 / 3$0.02 / 1137174172.296976%0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C1280.00CALL1280.00$0.05$0.02 / 2$0.06 / 6128201156.674573%0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C822.50CALL822.50$0.66$0.50 / 9$0.76 / 512821860.824784%0.038594-0.4475860.0015650.0704600.003692
TSLA5Mar21C1300.00CALL1300.00$0.02$0.02 / 17$0.04 / 3127557156.879307%0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21P785.00PUT785.00$74.40$68.15 / 3$69.65 / 312769062.706903%-0.872765-1.1137450.0038980.175443-0.095448
TSLA5Mar21C875.00CALL875.00$0.22$0.14 / 1$0.25 / 11221,39670.659937%0.004668-0.0727240.0002540.0114490.000449
TSLA5Mar21C930.00CALL930.00$0.15$0.05 / 1$0.13 / 11192,63082.054653%0.000314-0.0061650.0000220.0009710.000030
TSLA5Mar21P797.50PUT797.50$84.57$79.95 / 3$81.40 / 311922765.719557%-0.911822-0.8545070.0029910.134637-0.100848
TSLA5Mar21C887.50CALL887.50$0.18$0.11 / 1$0.28 / 111431575.061296%0.002633-0.0434880.0001520.0068460.000254
TSLA5Mar21C1460.00CALL1460.00$0.02$0.01 / 1$0.02 / 1111171175.402206%0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C1500.00CALL1500.00$0.01$0.01 / 9$0.02 / 3110378181.468011%0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C1480.00CALL1480.00$0.01$0.01 / 10$0.02 / 9109132178.459374%0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C1120.00CALL1120.00$0.06$0.02 / 2$0.10 / 4109257128.043638%0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C610.00CALL610.00$106.05$109.05 / 3$110.65 / 31095273.536420%0.987873-0.1691200.0005890.0265340.082335
TSLA5Mar21C550.00CALL550.00$164.25$168.20 / 1$169.70 / 3102104114.021930%0.999867-0.0032990.0000100.0004360.075329
TSLA5Mar21C885.00CALL885.00$0.20$0.20 / 2$0.29 / 19639676.335274%0.002958-0.0483100.0001690.0076050.000285
TSLA5Mar21C895.00CALL895.00$0.17$0.09 / 1$0.26 / 59428176.652309%0.001845-0.0315080.0001100.0049600.000178
TSLA5Mar21C1080.00CALL1080.00$0.05$0.01 / 1$0.15 / 193214121.779825%0.000001-0.0000010.0000010.0000000.000000
TSLA5Mar21C905.00CALL905.00$0.15$0.08 / 1$0.17 / 18625577.007427%0.001133-0.0201890.0000710.0031780.000109
TSLA5Mar21C1600.00CALL1600.00$0.01$0.01 / 2$0.01 / 19885279190.691452%0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C842.50CALL842.50$0.38$0.32 / 1$0.50 / 18214865.107933%0.018291-0.2399770.0008390.0377780.001755
TSLA5Mar21C1140.00CALL1140.00$0.03$0.01 / 2$0.06 / 281238126.689033%0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C902.50CALL902.50$0.15$0.08 / 5$0.25 / 18137878.643768%0.001282-0.0226020.0000790.0035580.000124
TSLA5Mar21P810.00PUT810.00$96.23$92.00 / 3$93.45 / 38168569.352595%-0.940768-0.6298350.0022050.099271-0.105304
TSLA5Mar21P805.00PUT805.00$91.40$87.15 / 3$88.60 / 3811,17267.793917%-0.930291-0.7149250.0025030.112665-0.103625
TSLA5Mar21C925.00CALL925.00$0.14$0.14 / 1$0.22 / 17838886.891456%0.000408-0.0078800.0000280.0012400.000039
TSLA5Mar21P790.00PUT790.00$73.00$72.80 / 3$74.30 / 37672863.716902%-0.889706-1.0067030.0035230.158593-0.097730
TSLA5Mar21C1160.00CALL1160.00$0.04$0.02 / 2$0.07 / 273261133.728231%0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21P792.50PUT792.50$78.00$75.20 / 3$76.65 / 36815864.437389%-0.897505-0.9547300.0033420.150412-0.098809
TSLA5Mar21C580.00CALL580.00$134.34$138.50 / 3$140.10 / 36814668.423607%0.998313-0.0295980.0001020.0045720.079282
TSLA5Mar21C1400.00CALL1400.00$0.02$0.01 / 20$0.03 / 7566412169.337067%0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C897.50CALL897.50$0.22$0.16 / 1$0.26 / 16618079.223706%0.001636-0.0282360.0000990.0044450.000158
TSLA5Mar21P830.00PUT830.00$116.00$111.60 / 3$113.05 / 3661,18776.105404%-0.970577-0.3572420.0012520.056363-0.110880
TSLA5Mar21C1220.00CALL1220.00$0.03$0.02 / 12$0.03 / 165543139.642786%0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21P787.50PUT787.50$75.60$70.50 / 3$71.95 / 36429963.247117%-0.881463-1.0597550.0037090.166944-0.096610
TSLA5Mar21C1360.00CALL1360.00$0.02$0.01 / 5$0.03 / 162140162.653767%0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C907.50CALL907.50$0.21$0.07 / 1$0.24 / 16123979.730429%0.001001-0.0180140.0000630.0028360.000097
TSLA5Mar21C857.50CALL857.50$0.31$0.12 / 9$0.39 / 26117066.603125%0.009962-0.1420470.0004970.0223610.000957
TSLA5Mar21C1420.00CALL1420.00$0.02$0.01 / 1$0.02 / 459283169.143966%0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C872.50CALL872.50$0.17$0.15 / 10$0.32 / 145913671.430459%0.005218-0.0803170.0002810.0126440.000502
TSLA5Mar21C1240.00CALL1240.00$0.03$0.02 / 2$0.05 / 158422147.323486%0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C945.00CALL945.00$0.14$0.03 / 1$0.20 / 15632288.792210%0.000139-0.0028860.0000100.0004540.000013
TSLA5Mar21P370.00PUT370.00$0.04$0.03 / 10$0.05 / 151237187.967249%-0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C1320.00CALL1320.00$0.02$0.01 / 1$0.04 / 849188158.323172%0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21P807.50PUT807.50$93.80$89.55 / 3$91.00 / 3488368.391354%-0.935703-0.6715520.0023510.105838-0.104480
TSLA5Mar21P850.00PUT850.00$136.35$131.40 / 3$132.85 / 34653183.545027%-0.986434-0.1849050.0006500.029236-0.115135
TSLA5Mar21P820.00PUT820.00$108.75$101.75 / 3$103.20 / 34246672.481515%-0.957853-0.4799850.0016810.075684-0.108298
TSLA5Mar21P812.50PUT812.50$97.08$94.45 / 3$95.85 / 33310170.076735%-0.945500-0.5898070.0020650.092970-0.106096
TSLA5Mar21C1575.00CALL1575.00$0.01$0.01 / 4$0.02 / 6032177192.359510%0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C1260.00CALL1260.00$0.03$0.02 / 2$0.04 / 131258149.395000%0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C1650.00CALL1650.00$0.01$0.01 / 73$0.01 / 2130451197.360710%0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21P815.00PUT815.00$99.58$96.85 / 3$98.30 / 32948970.763613%-0.949915-0.5514850.0019310.086938-0.106858
TSLA5Mar21C1380.00CALL1380.00$0.01$0.01 / 2$0.03 / 1727146166.023249%0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C882.50CALL882.50$0.22$0.02 / 6$0.29 / 12721471.316401%0.003321-0.0536060.0001870.0084390.000320
TSLA5Mar21P827.50PUT827.50$113.15$109.15 / 3$110.60 / 32320175.355761%-0.967754-0.3854530.0013510.060804-0.110269
TSLA5Mar21P825.00PUT825.00$111.72$106.70 / 3$108.10 / 32226274.334025%-0.964702-0.4152950.0014550.065501-0.109635
TSLA5Mar21P900.00PUT900.00$189.70$179.60 / 1$184.15 / 121609101.949151%-0.998551-0.0244130.0000880.003979-0.123147
TSLA5Mar21C892.50CALL892.50$0.15$0.10 / 1$0.27 / 12020676.306735%0.002079-0.0351200.0001230.0055290.000200
TSLA5Mar21C1340.00CALL1340.00$0.02$0.01 / 1$0.03 / 117264159.226975%0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21P840.00PUT840.00$125.80$121.50 / 3$122.95 / 31747279.947807%-0.979839-0.2598780.0009120.041037-0.113134
TSLA5Mar21P857.50PUT857.50$147.75$137.60 / 1$141.25 / 1157784.471757%-0.990038-0.1412250.0004970.022361-0.116508
TSLA5Mar21P835.00PUT835.00$124.15$116.55 / 3$118.00 / 31257578.058829%-0.975588-0.3055530.0010710.048227-0.112043
TSLA5Mar21P880.00PUT880.00$167.25$159.65 / 1$163.65 / 11037690.072366%-0.996276-0.0585680.0002080.009353-0.120189
TSLA5Mar21P885.00PUT885.00$170.43$164.65 / 1$169.15 / 194996.089476%-0.997042-0.0474620.0001690.007605-0.120947
TSLA5Mar21P845.00PUT845.00$133.50$126.45 / 3$127.90 / 3926681.776585%-0.983425-0.2198090.0007720.034730-0.114162
TSLA5Mar21C500.00CALL500.00$214.75$216.90 / 1$221.05 / 19109126.183016%1.000000-0.0004910.0000010.0000020.068493
TSLA5Mar21P842.50PUT842.50$128.05$123.95 / 3$125.40 / 384580.590272%-0.981709-0.2391690.0008390.037778-0.113656
TSLA5Mar21C520.00CALL520.00$193.05$196.90 / 2$199.70 / 38161122.778788%0.999995-0.0006320.0000010.0000210.071232
TSLA5Mar21P915.00PUT915.00$198.85$194.65 / 1$199.05 / 1742107.598640%-0.999315-0.0118400.0000440.002002-0.125276
TSLA5Mar21P892.50PUT892.50$181.00$172.35 / 1$176.60 / 1742100.343326%-0.997921-0.0342650.0001230.005529-0.122059
TSLA5Mar21C560.00CALL560.00$151.70$158.25 / 3$159.80 / 37119112.156442%0.999667-0.0070490.0000230.0010250.076679
TSLA5Mar21C1550.00CALL1550.00$0.01$0.01 / 5$0.02 / 506212188.794510%0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21P890.00PUT890.00$180.75$169.60 / 1$174.15 / 1610197.815738%-0.997659-0.0382500.0001370.006156-0.121692
TSLA5Mar21P875.00PUT875.00$162.45$154.80 / 1$159.20 / 167393.212727%-0.995332-0.0718850.0002540.011449-0.119413
TSLA5Mar21P817.50PUT817.50$103.55$99.30 / 3$100.75 / 364871.635424%-0.954027-0.5148780.0018030.081176-0.107591
TSLA5Mar21P862.50PUT862.50$163.55$142.35 / 1$146.75 / 1550388.341424%-0.991935-0.1172170.0004130.018583-0.117375
TSLA5Mar21P925.00PUT925.00$213.55$204.55 / 1$209.05 / 1448110.681079%-0.999592-0.0069930.0000280.001240-0.126672
TSLA5Mar21P150.00PUT150.00$0.01$0.01 / 1$0.01 / 84117387.177732%-0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C1525.00CALL1525.00$0.02$0.01 / 3$0.02 / 503261185.165784%0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21P920.00PUT920.00$209.85$199.90 / 1$204.05 / 1346111.589227%-0.999470-0.0091480.0000350.001579-0.125976
TSLA5Mar21P860.00PUT860.00$147.96$140.10 / 1$144.25 / 1330988.752132%-0.991032-0.1287480.0004530.020398-0.116946
TSLA5Mar21P1525.00PUT1525.00$806.78$804.15 / 2$808.80 / 120261.193739%-1.0000000.0014620.0000010.000000-0.208903
TSLA5Mar21P895.00PUT895.00$183.35$174.95 / 1$179.10 / 1273102.109680%-0.998155-0.0306500.0001100.004960-0.122424
TSLA5Mar21P867.50PUT867.50$157.60$147.55 / 1$151.70 / 126891.531908%-0.993499-0.0967770.0003410.015366-0.118210
TSLA5Mar21P855.00PUT855.00$145.25$136.35 / 3$137.85 / 3210985.556910%-0.988946-0.1547050.0005440.024483-0.116061
TSLA5Mar21P847.50PUT847.50$138.55$128.90 / 3$130.40 / 326682.668929%-0.984996-0.2017400.0007080.031886-0.114655
TSLA5Mar21C540.00CALL540.00$173.62$178.10 / 3$179.60 / 32114127.721275%0.999950-0.0016110.0000040.0001720.073967
TSLA5Mar21C490.00CALL490.00$224.80$226.35 / 1$230.85 / 125103.245027%1.000000-0.0004730.0000010.0000000.067123
TSLA5Mar21P1140.00PUT1140.00$444.45$419.15 / 1$423.85 / 1117173.801407%-1.0000000.0010930.0000010.000000-0.156164
TSLA5Mar21P980.00PUT980.00$285.48$259.45 / 1$263.95 / 1185129.077311%-0.9999810.0005070.0000020.000068-0.134244
TSLA5Mar21P940.00PUT940.00$224.59$219.65 / 1$224.00 / 1158116.879608%-0.999817-0.0028300.0000130.000587-0.128749
TSLA5Mar21P872.50PUT872.50$158.35$152.20 / 1$156.70 / 115491.439979%-0.994782-0.0794800.0002810.012644-0.119018
TSLA5Mar21P870.00PUT870.00$169.80$150.05 / 1$153.70 / 1120189.301581%-0.994173-0.0877610.0003100.013947-0.118617
TSLA5Mar21P837.50PUT837.50$151.73$119.00 / 3$120.45 / 315478.741964%-0.977802-0.2819880.0009890.044518-0.112597
TSLA5Mar21C470.00CALL470.00$225.00$246.30 / 1$250.95 / 1114158.070095%1.000000-0.0004510.0000010.0000000.064383
TSLA5Mar21C410.00CALL410.00$297.40$306.20 / 1$310.90 / 1114196.854711%1.000000-0.0003930.0000010.0000000.056164
TSLA5Mar21C370.00CALL370.00$337.20$346.20 / 1$350.90 / 1112229.874128%1.000000-0.0003550.0000010.0000000.050685
TSLA5Mar21C100.00CALL100.00$614.82$616.15 / 1$620.85 / 110655.745509%1.000000-0.0000960.0000010.0000000.013699
TSLA5Mar21P100.00PUT100.00$0.01$0.01 / 1$0.01 / 61330486.858738%-0.0000010.0000000.0000010.0000000.000000
TSLA5Mar21C50.00CALL50.00$664.80$666.15 / 1$670.85 / 111896.269027%1.000000-0.0000480.0000010.0000000.006849
TSLA5Mar21P1700.00PUT1700.00$1023.75$979.15 / 2$983.80 / 100292.615902%-1.0000000.0016300.0000010.000000-0.232876
TSLA5Mar21P1675.00PUT1675.00$960.75$954.15 / 2$958.80 / 100288.368966%-1.0000000.0016060.0000010.000000-0.229451
TSLA5Mar21P1650.00PUT1650.00$973.75$929.15 / 2$933.80 / 100284.045814%-1.0000000.0015820.0000010.000000-0.226026
TSLA5Mar21P1625.00PUT1625.00$944.20$904.15 / 2$908.80 / 100279.647104%-1.0000000.0015580.0000010.000000-0.222602
TSLA5Mar21P1600.00PUT1600.00$919.20$879.15 / 2$883.80 / 100275.165539%-1.0000000.0015340.0000010.000000-0.219177
TSLA5Mar21P1575.00PUT1575.00$854.15 / 2$858.80 / 100270.597273%-1.0000000.0015100.0000010.000000-0.215752
TSLA5Mar21P1550.00PUT1550.00$757.65$829.10 / 1$833.80 / 100264.852734%-1.0000000.0014860.0000010.000000-0.212328
TSLA5Mar21P1500.00PUT1500.00$812.10$779.15 / 2$783.80 / 100256.350584%-1.0000000.0014380.0000010.000000-0.205478
TSLA5Mar21P1480.00PUT1480.00$694.15$759.15 / 2$763.80 / 100252.405115%-1.0000000.0014190.0000010.000000-0.202739
TSLA5Mar21P1460.00PUT1460.00$725.40$739.15 / 2$743.80 / 100248.393288%-1.0000000.0014000.0000010.000000-0.199999
TSLA5Mar21P1440.00PUT1440.00$725.45$719.15 / 2$723.80 / 100244.314053%-1.0000000.0013810.0000010.000000-0.197259
TSLA5Mar21P1420.00PUT1420.00$699.15 / 2$703.80 / 100240.165082%-1.0000000.0013620.0000010.000000-0.194520
TSLA5Mar21P1400.00PUT1400.00$679.15 / 2$683.80 / 100235.944977%-1.0000000.0013420.0000010.000000-0.191780
TSLA5Mar21P1380.00PUT1380.00$689.50$659.15 / 2$663.80 / 100231.645353%-1.0000000.0013230.0000010.000000-0.189040
TSLA5Mar21P1360.00PUT1360.00$655.65$639.15 / 2$643.80 / 100227.268696%-1.0000000.0013040.0000010.000000-0.186300
TSLA5Mar21P1340.00PUT1340.00$656.00$619.25 / 1$623.80 / 105224.667525%-1.0000000.0012850.0000010.000000-0.183561
TSLA5Mar21P1320.00PUT1320.00$534.30$599.10 / 1$603.80 / 100217.328723%-1.0000000.0012660.0000010.000000-0.180821
TSLA5Mar21P1300.00PUT1300.00$626.10$579.10 / 1$583.80 / 103212.716534%-1.0000000.0012470.0000010.000000-0.178081
TSLA5Mar21P1280.00PUT1280.00$565.50$559.30 / 1$563.80 / 100211.551691%-1.0000000.0012270.0000010.000000-0.175342
TSLA5Mar21P1260.00PUT1260.00$576.50$539.10 / 1$543.80 / 102203.218762%-1.0000000.0012080.0000010.000000-0.172602
TSLA5Mar21P1240.00PUT1240.00$543.50$519.15 / 2$523.80 / 100199.204661%-1.0000000.0011890.0000010.000000-0.169862
TSLA5Mar21P1220.00PUT1220.00$550.90$499.15 / 2$503.80 / 1010194.193452%-1.0000000.0011700.0000010.000000-0.167122
TSLA5Mar21P1200.00PUT1200.00$526.15$479.10 / 1$483.80 / 107188.221583%-1.0000000.0011510.0000010.000000-0.164383
TSLA5Mar21P1180.00PUT1180.00$518.60$459.15 / 1$463.85 / 104184.655761%-1.0000000.0011320.0000010.000000-0.161643
TSLA5Mar21P1160.00PUT1160.00$460.10$439.15 / 1$443.85 / 107179.292602%-1.0000000.0011120.0000010.000000-0.158903
TSLA5Mar21P1120.00PUT1120.00$409.60$399.15 / 1$403.85 / 107168.183849%-1.0000000.0010740.0000010.000000-0.153424
TSLA5Mar21P1100.00PUT1100.00$388.40$379.15 / 1$383.85 / 103162.427204%-1.0000000.0010550.0000010.000000-0.150684
TSLA5Mar21P1080.00PUT1080.00$392.85$359.35 / 1$363.85 / 1038159.274449%-1.0000000.0010350.0000010.000000-0.147944
TSLA5Mar21P1060.00PUT1060.00$354.50$339.20 / 2$343.85 / 1022151.172205%-1.0000000.0010130.0000010.000001-0.145205
TSLA5Mar21P1040.00PUT1040.00$309.35$319.30 / 1$323.90 / 1028146.862478%-1.0000000.0009860.0000010.000002-0.142465
TSLA5Mar21P1020.00PUT1020.00$320.15$299.20 / 1$303.90 / 1061139.176888%-0.9999980.0009370.0000010.000006-0.139725
TSLA5Mar21P1000.00PUT1000.00$334.95$279.45 / 1$283.95 / 1061135.996246%-0.9999940.0008230.0000010.000021-0.136985
TSLA5Mar21P960.00PUT960.00$214.05$239.50 / 1$244.00 / 1054122.926598%-0.999940-0.0003860.0000050.000206-0.131500
TSLA5Mar21P955.00PUT955.00$269.95$234.50 / 1$239.00 / 1042121.097472%-0.999920-0.0007920.0000060.000269-0.130814
TSLA5Mar21P950.00PUT950.00$266.60$229.75 / 1$234.00 / 1040121.536412%-0.999895-0.0013130.0000080.000350-0.130126
TSLA5Mar21P945.00PUT945.00$271.70$224.85 / 1$229.00 / 1039120.509855%-0.999861-0.0019800.0000100.000454-0.129438
TSLA5Mar21P935.00PUT935.00$256.90$214.50 / 1$219.00 / 1063113.630343%-0.999760-0.0039090.0000170.000756-0.128058
TSLA5Mar21P930.00PUT930.00$262.67$209.80 / 1$214.05 / 1034114.733733%-0.999686-0.0052740.0000220.000971-0.127366
TSLA5Mar21P910.00PUT910.00$225.20$189.55 / 1$194.10 / 10118105.194555%-0.999117-0.0151840.0000560.002528-0.124572
TSLA5Mar21P907.50PUT907.50$205.55$187.40 / 1$191.60 / 1011106.923367%-0.998999-0.0171440.0000630.002836-0.124218
TSLA5Mar21P905.00PUT905.00$223.27$184.80 / 1$188.95 / 10100103.986862%-0.998867-0.0193210.0000710.003178-0.123863
TSLA5Mar21P902.50PUT902.50$224.20$182.10 / 1$186.60 / 1035102.575452%-0.998718-0.0217360.0000790.003558-0.123506
TSLA5Mar21P897.50PUT897.50$211.95$177.10 / 1$181.60 / 1045100.533650%-0.998364-0.0273750.0000990.004445-0.122787
TSLA5Mar21P887.50PUT887.50$209.45$167.15 / 1$171.65 / 103197.143216%-0.997367-0.0426370.0001520.006846-0.121321
TSLA5Mar21P882.50PUT882.50$153.00$162.50 / 1$166.65 / 102097.480145%-0.996679-0.0527590.0001870.008439-0.120570
TSLA5Mar21P877.50PUT877.50$174.00$157.30 / 1$161.65 / 103993.955529%-0.995829-0.0649290.0002300.010354-0.119803
TSLA5Mar21P865.00PUT865.00$192.97$145.05 / 1$148.80 / 1017187.808265%-0.992756-0.1065780.0003760.016909-0.117796
TSLA5Mar21P852.50PUT852.50$177.44$133.90 / 3$135.35 / 309184.705229%-0.987747-0.1692460.0005950.026772-0.115603
TSLA5Mar21P832.50PUT832.50$154.70$114.05 / 3$115.50 / 3017376.832326%-0.973184-0.3306220.0011590.052173-0.111471
TSLA5Mar21P822.50PUT822.50$140.85$104.20 / 3$105.65 / 306473.300640%-0.961406-0.4467970.0015650.070460-0.108979
TSLA5Mar21C530.00CALL530.00$160.15$186.90 / 2$189.70 / 3049117.299913%0.999983-0.0009060.0000010.0000630.072601
TSLA5Mar21C510.00CALL510.00$173.42$206.90 / 2$210.95 / 1069127.021608%0.999998-0.0005300.0000010.0000060.069863
TSLA5Mar21C480.00CALL480.00$188.55$236.30 / 1$241.00 / 1010133.853867%1.000000-0.0004610.0000010.0000000.065753
TSLA5Mar21C460.00CALL460.00$218.00$256.25 / 1$260.95 / 1010163.961419%1.000000-0.0004410.0000010.0000000.063013
TSLA5Mar21C450.00CALL450.00$231.80$266.25 / 1$270.95 / 1043171.274973%1.000000-0.0004320.0000010.0000000.061644
TSLA5Mar21C440.00CALL440.00$240.65$276.25 / 1$280.90 / 108177.239804%1.000000-0.0004220.0000010.0000000.060274
TSLA5Mar21C430.00CALL430.00$254.90$286.25 / 1$290.90 / 107184.801757%1.000000-0.0004120.0000010.0000000.058904
TSLA5Mar21C420.00CALL420.00$269.40$296.20 / 1$300.90 / 1024190.846919%1.000000-0.0004030.0000010.0000000.057534
TSLA5Mar21C400.00CALL400.00$278.65$316.20 / 1$320.90 / 1059206.707517%1.000000-0.0003840.0000010.0000000.054794
TSLA5Mar21C390.00CALL390.00$287.60$326.20 / 1$330.90 / 104214.920514%1.000000-0.0003740.0000010.0000000.053424
TSLA5Mar21C380.00CALL380.00$307.25$336.20 / 1$340.90 / 1027221.307654%1.000000-0.0003640.0000010.0000000.052055
TSLA5Mar21C360.00CALL360.00$321.75$356.20 / 1$360.85 / 1023238.665867%1.000000-0.0003450.0000010.0000000.049315
TSLA5Mar21C350.00CALL350.00$324.95$366.20 / 1$370.85 / 105247.696129%1.000000-0.0003360.0000010.0000000.047945
TSLA5Mar21C300.00CALL300.00$416.20 / 1$420.85 / 100294.275421%1.000000-0.0002880.0000010.0000000.041096
TSLA5Mar21C250.00CALL250.00$466.20 / 1$470.85 / 100355.489757%1.000000-0.0002400.0000010.0000000.034246
TSLA5Mar21C200.00CALL200.00$516.15 / 1$520.85 / 100427.354355%1.000000-0.0001920.0000010.0000000.027397
TSLA5Mar21C150.00CALL150.00$566.20 / 1$570.85 / 100521.009071%1.000000-0.0001440.0000010.0000000.020548