TSLA Option Chain

End of day data from July 22, 2021 for TSLA options expiring on July 23, 2021.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
|USD |TSLA: $643.92 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
TSLA23Jul21C660.00CALL660.00$1.60$1.57 / 1$1.60 / 7064,78710,91528.346350%0.300072-1.8028730.0167690.1669760.010453
TSLA23Jul21C650.00CALL650.00$4.65$4.60 / 1$4.70 / 2059,4365,42527.502322%0.481428-2.0662550.0192180.1913600.016693
TSLA23Jul21C655.00CALL655.00$2.71$2.70 / 1$2.71 / 3253,0373,49327.355518%0.387327-1.9853820.0184670.1838760.013464
TSLA23Jul21P650.00PUT650.00$5.56$5.50 / 5$5.60 / 149,3437,91425.413658%-0.518572-2.0654540.0192180.191360-0.018923
TSLA23Jul21C665.00CALL665.00$0.91$0.90 / 3$0.97 / 235,2754,91629.691468%0.223538-1.5491830.0144100.1434830.007802
TSLA23Jul21C670.00CALL670.00$0.61$0.61 / 285$0.62 / 230,7279,71931.937549%0.159957-1.2612360.0117320.1168150.005591
TSLA23Jul21C700.00CALL700.00$0.12$0.11 / 37$0.12 / 2826,68827,55646.795940%0.009016-0.1262140.0011740.0116900.000317
TSLA23Jul21P645.00PUT645.00$3.38$3.00 / 17$3.50 / 1125,8233,34325.541331%-0.422695-2.0288240.0188770.187960-0.015383
TSLA23Jul21C680.00CALL680.00$0.27$0.25 / 5$0.27 / 221,12310,33935.663006%0.072406-0.7143990.0066450.0661690.002538
TSLA23Jul21P640.00PUT640.00$1.93$1.58 / 1$1.98 / 120,6684,68026.089067%-0.330527-1.8783130.0174760.174011-0.012000
TSLA23Jul21P655.00PUT655.00$8.95$8.30 / 9$9.00 / 820,2882,66525.277789%-0.612673-1.9845740.0184670.183876-0.022426
TSLA23Jul21P600.00PUT600.00$0.15$0.13 / 10$0.15 / 2116,33030,04249.704032%-0.006996-0.1009660.0009390.009353-0.000251
TSLA23Jul21P630.00PUT630.00$0.68$0.65 / 1$0.68 / 115,9295,52730.463737%-0.163653-1.2818720.0118890.118751-0.005926
TSLA23Jul21C652.50CALL652.50$3.59$3.50 / 2$3.70 / 615,8751,24127.499128%0.433818-2.0399360.0189740.1889260.015062
TSLA23Jul21P660.00PUT660.00$12.50$12.25 / 2$12.70 / 214,7922,90325.257937%-0.699928-1.8020600.0167690.166976-0.025711
TSLA23Jul21C675.00CALL675.00$0.38$0.39 / 2$0.40 / 20114,6795,49033.790656%0.109869-0.9740290.0090600.0902150.003846
TSLA23Jul21C657.50CALL657.50$2.06$2.06 / 1$2.08 / 814,3482,07127.785989%0.342566-1.9051840.0177210.1764500.011921
TSLA23Jul21P647.50PUT647.50$4.33$4.10 / 2$4.40 / 112,5731,67625.220934%-0.470512-2.0620830.0191860.191044-0.017145
TSLA23Jul21C687.50CALL687.50$0.19$0.18 / 2$0.20 / 2512,2481,18540.143623%0.035831-0.4083820.0037990.0378250.001258
TSLA23Jul21C640.00CALL640.00$11.00$10.90 / 1$11.25 / 512,2364,04729.947535%0.669473-1.8791020.0174760.1740110.023068
TSLA23Jul21P500.00PUT500.00$0.03$0.02 / 11$0.05 / 1410,46256,047123.953981%-0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C690.00CALL690.00$0.16$0.15 / 6$0.16 / 109,67511,17640.899329%0.027758-0.3307020.0030760.0306300.000975
TSLA23Jul21C662.50CALL662.50$1.21$1.21 / 1$1.32 / 209,3412,04829.403363%0.260285-1.6826660.0156510.1558450.009076
TSLA23Jul21C645.00CALL645.00$7.39$7.40 / 1$7.75 / 169,0703,49928.940247%0.577305-2.0296200.0188770.1879600.019960
TSLA23Jul21C647.50CALL647.50$5.80$5.65 / 10$5.95 / 29,0291,85427.049854%0.529488-2.0628810.0191860.1910440.018334
TSLA23Jul21P652.50PUT652.50$6.95$6.70 / 7$7.20 / 108,97073225.056781%-0.566182-2.0391320.0189740.188926-0.020691
TSLA23Jul21P635.00PUT635.00$1.15$1.10 / 1$1.15 / 28,3842,64828.695521%-0.247044-1.6367480.0152280.151629-0.008951
TSLA23Jul21C667.50CALL667.50$0.79$0.74 / 10$0.82 / 297,5541,68031.088840%0.190057-1.4071710.0130890.1303310.006639
TSLA23Jul21C685.00CALL685.00$0.21$0.18 / 24$0.21 / 57,3885,62538.199924%0.045774-0.4981970.0046340.0461440.001606
TSLA23Jul21P580.00PUT580.00$0.09$0.08 / 15$0.13 / 96,5489,11565.413394%-0.000217-0.0042470.0000400.000393-0.000008
TSLA23Jul21P625.00PUT625.00$0.42$0.40 / 5$0.45 / 216,0534,31032.884055%-0.118921-1.0303270.0095860.095447-0.004294
TSLA23Jul21P550.00PUT550.00$0.09$0.05 / 11$0.09 / 126,0298,27987.976578%-0.000001-0.0000030.0000010.0000000.000000
TSLA23Jul21C720.00CALL720.00$0.08$0.05 / 1$0.08 / 15,94020,42857.197128%0.000585-0.0106490.0000990.0009860.000021
TSLA23Jul21P620.00PUT620.00$0.31$0.28 / 1$0.34 / 175,8508,29835.992720%-0.076118-0.7420870.0069040.068744-0.002745
TSLA23Jul21P540.00PUT540.00$0.07$0.03 / 34$0.08 / 105,40810,52494.230963%-0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C710.00CALL710.00$0.09$0.09 / 6$0.10 / 195,2644,92152.853818%0.002487-0.0400480.0003730.0037090.000088
TSLA23Jul21P642.50PUT642.50$2.53$2.45 / 9$2.67 / 104,69199626.586118%-0.375814-1.9667840.0182990.182210-0.013660
TSLA23Jul21P637.50PUT637.50$1.53$1.43 / 1$1.58 / 194,1321,73328.105144%-0.287433-1.7668590.0164390.163684-0.010424
TSLA23Jul21P657.50PUT657.50$10.80$10.20 / 7$11.30 / 74,10582127.019641%-0.657434-1.9043730.0177210.176450-0.024106
TSLA23Jul21P615.00PUT615.00$0.23$0.16 / 18$0.25 / 33,9692,77038.221108%-0.045996-0.5000630.0046520.046324-0.001657
TSLA23Jul21C672.50CALL672.50$0.50$0.40 / 5$0.50 / 13,7322,34432.210136%0.133253-1.1156210.0103770.1033290.004661
TSLA23Jul21P605.00PUT605.00$0.18$0.15 / 6$0.19 / 143,2353,27846.475106%-0.013980-0.1847630.0017190.017115-0.000503
TSLA23Jul21C682.50CALL682.50$0.23$0.23 / 1$0.26 / 232,9771,96537.511029%0.057870-0.6003150.0055840.0556020.002029
TSLA23Jul21P610.00PUT610.00$0.18$0.18 / 1$0.19 / 102,9467,19542.343782%-0.026168-0.3147640.0029280.029158-0.000942
TSLA23Jul21P627.50PUT627.50$0.52$0.46 / 40$0.56 / 222,9311,62331.411199%-0.145595-1.1846960.0110220.109748-0.005262
TSLA23Jul21P632.50PUT632.50$0.89$0.84 / 1$0.93 / 132,6161,21929.815184%-0.209767-1.4928940.0138900.138301-0.007593
TSLA23Jul21P597.50PUT597.50$0.12$0.09 / 22$0.18 / 72,5923,41551.716314%-0.004826-0.0726210.0006760.006727-0.000173
TSLA23Jul21P665.00PUT665.00$16.85$16.45 / 1$17.25 / 12,54267825.554963%-0.776462-1.5483630.0144100.143483-0.028637
TSLA23Jul21C677.50CALL677.50$0.32$0.30 / 13$0.36 / 152,3331,75234.950836%0.089656-0.8395100.0078090.0777560.003140
TSLA23Jul21C695.00CALL695.00$0.12$0.10 / 7$0.13 / 202,2682,75542.997280%0.016150-0.2091790.0019460.0193750.000568
TSLA23Jul21P380.00PUT380.00$0.02$0.01 / 32$0.02 / 92,1836,623225.397594%-0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C630.00CALL630.00$19.76$19.00 / 3$20.50 / 21,5222,66334.757212%0.824106-1.3412690.0124720.1241820.028159
TSLA23Jul21C750.00CALL750.00$0.04$0.03 / 49$0.04 / 1801,4968,17671.680510%0.000003-0.0000750.0000010.0000070.000000
TSLA23Jul21C715.00CALL715.00$0.08$0.07 / 19$0.09 / 141,4114,26655.198111%0.001230-0.0211020.0001960.0019550.000043
TSLA23Jul21P510.00PUT510.00$0.06$0.02 / 58$0.06 / 21,3495,134116.767470%-0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C705.00CALL705.00$0.11$0.09 / 9$0.12 / 171,3153,50749.911342%0.004832-0.0727190.0006760.0067360.000170
TSLA23Jul21P670.00PUT670.00$21.53$20.75 / 6$22.30 / 21,3001,27225.616386%-0.840043-1.2604100.0117320.116815-0.031121
TSLA23Jul21C635.00CALL635.00$14.66$15.00 / 1$15.95 / 21,2741,81433.935145%0.752956-1.6375310.0152280.1516290.025844
TSLA23Jul21C692.50CALL692.50$0.15$0.15 / 18$0.16 / 141,2531,03242.911651%0.021283-0.2645860.0024610.0245070.000748
TSLA23Jul21P622.50PUT622.50$0.35$0.31 / 21$0.38 / 171,2271,31234.111236%-0.095813-0.8816290.0082020.081672-0.003457
TSLA23Jul21P575.00PUT575.00$0.06$0.09 / 12$0.12 / 131,2142,56469.844897%-0.000076-0.0015790.0000150.000146-0.000003
TSLA23Jul21C730.00CALL730.00$0.05$0.05 / 14$0.06 / 161,1194,09362.597449%0.000118-0.0023910.0000220.0002210.000004
TSLA23Jul21P700.00PUT700.00$51.08$50.30 / 3$51.70 / 21,1012,12249.296667%-0.990984-0.1253510.0011740.011690-0.038039
TSLA23Jul21P400.00PUT400.00$0.02$0.01 / 31$0.02 / 181,09818,877204.970721%-0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C620.00CALL620.00$29.35$28.55 / 3$30.15 / 21,0641,77142.146513%0.923882-0.7428510.0069040.0687440.031228
TSLA23Jul21C702.50CALL702.50$0.10$0.10 / 7$0.11 / 11,0481,24548.072403%0.006634-0.0963510.0008960.0089240.000233
TSLA23Jul21P590.00PUT590.00$0.13$0.11 / 11$0.15 / 79932,46758.223469%-0.001426-0.0241540.0002250.002237-0.000051
TSLA23Jul21P545.00PUT545.00$0.05$0.04 / 15$0.08 / 89551,28990.789149%-0.000001-0.0000010.0000010.0000000.000000
TSLA23Jul21P680.00PUT680.00$31.50$30.40 / 3$31.95 / 48191,44335.646747%-0.927594-0.7135610.0066450.066169-0.034723
TSLA23Jul21P560.00PUT560.00$0.10$0.06 / 15$0.13 / 218053,14582.211018%-0.000002-0.0000490.0000010.0000050.000000
TSLA23Jul21P585.00PUT585.00$0.11$0.10 / 14$0.14 / 78033,09062.072720%-0.000578-0.0105350.0000980.000976-0.000021
TSLA23Jul21P530.00PUT530.00$0.07$0.04 / 141$0.09 / 267687,161104.719350%-0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P440.00PUT440.00$0.03$0.02 / 4$0.04 / 47592,319176.781242%-0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P595.00PUT595.00$0.13$0.12 / 10$0.16 / 107462,07154.269326%-0.003271-0.0512740.0004770.004750-0.000117
TSLA23Jul21P662.50PUT662.50$14.60$13.90 / 3$15.45 / 273737025.999058%-0.739715-1.6818490.0156510.155845-0.027225
TSLA23Jul21C697.50CALL697.50$0.12$0.10 / 17$0.14 / 1572881545.175371%0.012129-0.1634360.0015200.0151380.000426
TSLA23Jul21C642.50CALL642.50$8.95$8.75 / 7$9.50 / 57191,10528.715106%0.624186-1.9675760.0182990.1822100.021546
TSLA23Jul21C740.00CALL740.00$0.04$0.04 / 9$0.06 / 87002,55468.220562%0.000020-0.0004560.0000040.0000420.000001
TSLA23Jul21C632.50CALL632.50$17.31$16.95 / 5$18.20 / 268335934.374435%0.790233-1.4936740.0138900.1383010.027064
TSLA23Jul21C600.00CALL600.00$49.65$48.45 / 3$49.95 / 56743,27561.431907%0.993004-0.1017050.0009390.0093530.032625
TSLA23Jul21P450.00PUT450.00$0.03$0.02 / 100$0.05 / 2064815,923169.576160%-0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P565.00PUT565.00$0.11$0.09 / 1$0.11 / 126381,46278.272703%-0.000007-0.0001700.0000020.0000160.000000
TSLA23Jul21P617.50PUT617.50$0.26$0.23 / 15$0.31 / 206311,03937.589168%-0.059608-0.6143230.0057150.056909-0.002148
TSLA23Jul21C725.00CALL725.00$0.06$0.05 / 12$0.08 / 106243,00960.515879%0.000267-0.0051510.0000480.0004770.000009
TSLA23Jul21P490.00PUT490.00$0.04$0.02 / 15$0.05 / 2061610,227132.766481%-0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C735.00CALL735.00$0.04$0.04 / 16$0.06 / 165642,35865.103262%0.000050-0.0010650.0000100.0000990.000002
TSLA23Jul21P480.00PUT480.00$0.03$0.02 / 252$0.04 / 15426,151139.744327%-0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P750.00PUT750.00$100.85$100.20 / 3$101.60 / 25411,07373.617944%-0.9999970.0008500.0000010.000007-0.041096
TSLA23Jul21P760.00PUT760.00$109.19$110.20 / 3$111.60 / 254077973.904687%-1.0000000.0009260.0000010.000001-0.041644
TSLA23Jul21P470.00PUT470.00$0.04$0.02 / 91$0.05 / 175352,418150.839630%-0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P370.00PUT370.00$0.02$0.02 / 22532789241.397705%-0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P570.00PUT570.00$0.10$0.08 / 9$0.13 / 204841,92774.286642%-0.000024-0.0005400.0000050.000050-0.000001
TSLA23Jul21C820.00CALL820.00$0.01$0.02 / 4400847104.762439%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P612.50PUT612.50$0.20$0.18 / 10$0.22 / 113861,91640.478138%-0.034961-0.4001750.0037230.037070-0.001259
TSLA23Jul21C800.00CALL800.00$0.02$0.01 / 16$0.03 / 393836,26594.724450%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P535.00PUT535.00$0.05$0.03 / 49$0.12 / 303647,053101.897420%-0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C810.00CALL810.00$0.02$0.01 / 6$0.06 / 1363706104.906794%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P300.00PUT300.00$0.01$0.02 / 1013622,809326.121063%-0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C815.00CALL815.00$0.02$0.02 / 4360513102.285522%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C760.00CALL760.00$0.04$0.03 / 23$0.05 / 103391,18378.533590%0.000001-0.0000110.0000010.0000010.000000
TSLA23Jul21P520.00PUT520.00$0.05$0.03 / 13$0.07 / 253343,781110.560009%-0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C637.50CALL637.50$12.93$12.80 / 1$13.75 / 232574932.168139%0.712567-1.7676450.0164390.1636840.024507
TSLA23Jul21C745.00CALL745.00$0.05$0.02 / 20$0.05 / 2023221,15068.721982%0.000008-0.0001880.0000020.0000170.000000
TSLA23Jul21P675.00PUT675.00$26.17$25.55 / 3$27.10 / 231970222.069456%-0.890131-0.9731970.0090600.090215-0.033140
TSLA23Jul21P730.00PUT730.00$81.00$80.25 / 3$81.60 / 231638272.465971%-0.999882-0.0014910.0000220.000221-0.039996
TSLA23Jul21C900.00CALL900.00$0.01$0.01 / 252992,913134.403650%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P350.00PUT350.00$0.01$0.01 / 1$0.02 / 1602819,144258.046045%-0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P582.50PUT582.50$0.06$0.10 / 12$0.13 / 927398863.955519%-0.000358-0.0067560.0000630.000626-0.000013
TSLA23Jul21P667.50PUT667.50$14.70$18.40 / 6$19.95 / 426017425.874811%-0.809943-1.4063480.0130890.130331-0.029937
TSLA23Jul21P685.00PUT685.00$36.80$35.40 / 3$36.90 / 224862536.212648%-0.954226-0.4973520.0046340.046144-0.035928
TSLA23Jul21C610.00CALL610.00$41.50$38.50 / 3$40.00 / 223338551.674294%0.973832-0.3155160.0029280.0291580.032483
TSLA23Jul21P690.00PUT690.00$38.80$40.35 / 3$41.85 / 221378339.178037%-0.972242-0.3298510.0030760.030630-0.036833
TSLA23Jul21C625.00CALL625.00$24.50$23.70 / 6$25.25 / 221264437.968557%0.881079-1.0310970.0095860.0954470.029952
TSLA23Jul21C780.00CALL780.00$0.02$0.01 / 13$0.04 / 182091,26186.028528%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P602.50PUT602.50$0.16$0.13 / 9$0.17 / 101971,82247.904478%-0.009972-0.1378240.0012820.012767-0.000358
TSLA23Jul21C755.00CALL755.00$0.03$0.03 / 23$0.05 / 1619296675.609123%0.000001-0.0000290.0000010.0000030.000000
TSLA23Jul21P677.50PUT677.50$28.20$28.00 / 3$29.50 / 218431034.456106%-0.910344-0.8386750.0078090.077756-0.033983
TSLA23Jul21C765.00CALL765.00$0.03$0.02 / 1$0.04 / 121801,15479.174599%0.000001-0.0000040.0000010.0000000.000000
TSLA23Jul21C770.00CALL770.00$0.03$0.02 / 11$0.04 / 51742,23681.977212%0.000001-0.0000010.0000010.0000000.000000
TSLA23Jul21C707.50CALL707.50$0.10$0.09 / 9$0.11 / 717372751.405032%0.003484-0.0542670.0005050.0050260.000123
TSLA23Jul21P592.50PUT592.50$0.12$0.11 / 17$0.19 / 817281557.102797%-0.002179-0.0355280.0003310.003291-0.000078
TSLA23Jul21P607.50PUT607.50$0.17$0.12 / 24$0.25 / 1315479844.722670%-0.019281-0.2432970.0022630.022538-0.000693
TSLA23Jul21P430.00PUT430.00$0.03$0.02 / 18$0.03 / 11531,205183.592515%-0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C615.00CALL615.00$38.15$33.55 / 3$35.05 / 215127447.036295%0.954004-0.5008210.0046520.0463240.032042
TSLA23Jul21P697.50PUT697.50$46.00$47.80 / 3$49.20 / 214024343.593252%-0.987871-0.1625760.0015200.015138-0.037793
TSLA23Jul21C795.00CALL795.00$0.01$0.01 / 10$0.03 / 913240792.160611%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C627.50CALL627.50$22.20$21.30 / 6$22.85 / 213046036.091454%0.854405-1.1854690.0110220.1097480.029122
TSLA23Jul21P672.50PUT672.50$21.30$23.15 / 3$24.65 / 212323924.360564%-0.866747-1.1147920.0103770.103329-0.032188
TSLA23Jul21P460.00PUT460.00$0.02$0.01 / 12$0.03 / 161171,368152.467633%-0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P682.50PUT682.50$27.20$32.90 / 3$34.40 / 211022939.113763%-0.942130-0.5994730.0055840.055602-0.035368
TSLA23Jul21C805.00CALL805.00$0.03$0.01 / 14$0.07 / 131021,159103.577659%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P740.00PUT740.00$85.50$90.20 / 3$91.55 / 210164275.382914%-0.9999800.0004560.0000040.000042-0.040547
TSLA23Jul21C622.50CALL622.50$28.75$26.10 / 4$27.65 / 210128039.605384%0.904187-0.8823960.0082020.0816720.030652
TSLA23Jul21P320.00PUT320.00$0.01$0.03 / 21011,336310.065937%-0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P310.00PUT310.00$0.02$0.02 / 5100456312.902475%-0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C617.50CALL617.50$36.45$31.00 / 5$32.55 / 49820043.791399%0.940392-0.6150840.0057150.0569090.031687
TSLA23Jul21P420.00PUT420.00$0.02$0.01 / 26$0.02 / 1867,991185.471236%-0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P780.00PUT780.00$131.19$130.20 / 3$131.60 / 285321104.194754%-1.0000000.0009620.0000010.000000-0.042740
TSLA23Jul21P555.00PUT555.00$0.08$0.08 / 1$0.09 / 9831,62785.527428%-0.000001-0.0000130.0000010.0000010.000000
TSLA23Jul21P695.00PUT695.00$46.35$45.35 / 3$46.80 / 28263344.263686%-0.983850-0.2083220.0019460.019375-0.037515
TSLA23Jul21C785.00CALL785.00$0.02$0.01 / 4$0.03 / 188139586.956642%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C870.00CALL870.00$0.01$0.01 / 25275749121.628854%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C605.00CALL605.00$47.30$43.40 / 4$44.95 / 27129055.505252%0.986020-0.1855090.0017190.0171150.032648
TSLA23Jul21P687.50PUT687.50$36.60$37.85 / 3$39.30 / 26119340.082225%-0.964169-0.4075350.0037990.037825-0.036413
TSLA23Jul21P577.50PUT577.50$0.06$0.09 / 9$0.12 / 76093167.630259%-0.000130-0.0026160.0000240.000242-0.000005
TSLA23Jul21C845.00CALL845.00$0.02$0.01 / 5$0.02 / 555138114.116226%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C835.00CALL835.00$0.01$0.02 / 554428112.071090%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C590.00CALL590.00$64.60$58.40 / 3$59.90 / 25435370.719104%0.998574-0.0248820.0002250.0022370.032278
TSLA23Jul21C775.00CALL775.00$0.02$0.01 / 15$0.04 / 13442,21683.321561%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C850.00CALL850.00$0.01$0.01 / 843641112.792939%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P587.50PUT587.50$0.06$0.11 / 5$0.14 / 134268760.161722%-0.000916-0.0161080.0001500.001492-0.000033
TSLA23Jul21C830.00CALL830.00$0.02$0.02 / 540672109.655933%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C580.00CALL580.00$68.95$68.45 / 3$69.90 / 23919381.958476%0.999783-0.0049620.0000400.0003930.031773
TSLA23Jul21P410.00PUT410.00$0.02$0.01 / 6$0.02 / 1391,006195.107752%-0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P710.00PUT710.00$56.44$60.30 / 3$61.70 / 23442848.280579%-0.997513-0.0391730.0003730.003709-0.038816
TSLA23Jul21P720.00PUT720.00$66.54$70.25 / 3$71.60 / 23052350.668168%-0.999415-0.0097610.0000990.000986-0.039431
TSLA23Jul21C607.50CALL607.50$45.40$40.90 / 4$42.45 / 23010152.830575%0.980719-0.2440460.0022630.0225380.032594
TSLA23Jul21P800.00PUT800.00$146.00$150.20 / 3$151.60 / 229182110.271288%-1.0000000.0009860.0000010.000000-0.043836
TSLA23Jul21C612.50CALL612.50$41.23$35.95 / 4$37.50 / 22910948.441049%0.965039-0.4009300.0037230.0370700.032303
TSLA23Jul21C825.00CALL825.00$0.01$0.01 / 1$0.02 / 8928657104.678971%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C592.50CALL592.50$56.25$55.90 / 3$57.45 / 2286168.776688%0.997821-0.0362590.0003310.0032910.032387
TSLA23Jul21P705.00PUT705.00$50.83$55.30 / 3$56.70 / 22719847.278140%-0.995168-0.0718500.0006760.006736-0.038460
TSLA23Jul21C950.00CALL950.00$0.02$0.01 / 1024457154.547447%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P360.00PUT360.00$0.01$0.02 / 2024525252.500826%-0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C575.00CALL575.00$73.85$73.50 / 3$74.90 / 2236588.010985%0.999924-0.0022880.0000150.0001460.031504
TSLA23Jul21C790.00CALL790.00$0.02$0.01 / 8$0.04 / 82161091.367424%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P692.50PUT692.50$41.16$42.85 / 3$44.30 / 22112743.309050%-0.978717-0.2637330.0024610.024507-0.037197
TSLA23Jul21C602.50CALL602.50$52.10$45.95 / 3$47.45 / 2219058.753161%0.990028-0.1385670.0012820.0127670.032655
TSLA23Jul21C577.50CALL577.50$71.40$71.00 / 3$72.40 / 2214385.355313%0.999870-0.0033280.0000240.0002420.031639
TSLA23Jul21P725.00PUT725.00$76.48$75.25 / 3$76.65 / 21917160.978863%-0.999733-0.0042570.0000480.000477-0.039717
TSLA23Jul21C585.00CALL585.00$69.30$63.40 / 3$64.90 / 2187875.954894%0.999422-0.0112570.0000980.0009760.032034
TSLA23Jul21C1100.00CALL1100.00$0.01$0.01 / 7917389207.993198%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C875.00CALL875.00$0.01$0.01 / 716303123.794559%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C560.00CALL560.00$94.50$88.45 / 3$89.85 / 215304102.167858%0.999998-0.0007390.0000010.0000050.030685
TSLA23Jul21C555.00CALL555.00$93.85$93.50 / 3$94.85 / 21567108.393221%1.000000-0.0006970.0000010.0000010.030411
TSLA23Jul21P390.00PUT390.00$0.01$0.01 / 28$0.02 / 12155,678215.061251%-0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C840.00CALL840.00$0.01$0.02 / 5013523114.469049%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P715.00PUT715.00$61.04$65.30 / 3$66.65 / 21334147.604318%-0.998770-0.0202210.0001960.001955-0.039135
TSLA23Jul21C595.00CALL595.00$54.45$53.40 / 3$54.90 / 21321065.472251%0.996729-0.0520070.0004770.0047500.032485
TSLA23Jul21C500.00CALL500.00$153.86$148.45 / 3$149.80 / 2131,363165.705853%1.000000-0.0006160.0000010.0000000.027397
TSLA23Jul21P340.00PUT340.00$0.01$0.02 / 1132,126275.617463%-0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P745.00PUT745.00$96.25$95.20 / 3$96.55 / 21222071.722198%-0.9999920.0007300.0000020.000017-0.040822
TSLA23Jul21C545.00CALL545.00$111.62$103.50 / 3$104.85 / 21138119.066906%1.000000-0.0006730.0000010.0000000.029863
TSLA23Jul21C880.00CALL880.00$0.02$0.01 / 110244125.948403%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C587.50CALL587.50$67.40$60.90 / 4$62.40 / 21014373.338453%0.999084-0.0168330.0001500.0014920.032159
TSLA23Jul21P830.00PUT830.00$175.45$180.20 / 3$181.60 / 294123.280323%-1.0000000.0010230.0000010.000000-0.045479
TSLA23Jul21C550.00CALL550.00$98.85$98.50 / 3$99.80 / 19226112.732515%1.000000-0.0006810.0000010.0000000.030137
TSLA23Jul21C300.00CALL300.00$350.55$346.20 / 5$352.60 / 1922469.330546%1.000000-0.0003700.0000010.0000000.016438
TSLA23Jul21P1085.00PUT1085.00$436.20$435.20 / 3$436.60 / 280219.065748%-1.0000000.0013380.0000010.000000-0.059452
TSLA23Jul21P1050.00PUT1050.00$395.45$400.20 / 3$401.60 / 280206.389853%-1.0000000.0012950.0000010.000000-0.057534
TSLA23Jul21P845.00PUT845.00$191.15$195.20 / 3$196.60 / 286128.393766%-1.0000000.0010420.0000010.000000-0.046301
TSLA23Jul21P330.00PUT330.00$0.01$0.02 / 181,080287.677010%-0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C860.00CALL860.00$0.02$0.02 / 57408123.865113%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P835.00PUT835.00$180.45$185.20 / 3$186.60 / 2713125.944270%-1.0000000.0010290.0000010.000000-0.045753
TSLA23Jul21C440.00CALL440.00$215.39$208.40 / 3$209.80 / 2726233.852455%1.000000-0.0005420.0000010.0000000.024110
TSLA23Jul21P975.00PUT975.00$326.65$325.20 / 3$326.60 / 260149.414763%-1.0000000.0012020.0000010.000000-0.053425
TSLA23Jul21C597.50CALL597.50$55.30$50.95 / 3$52.45 / 2614364.102961%0.995174-0.0733580.0006760.0067270.032566
TSLA23Jul21C200.00CALL200.00$457.35$446.20 / 5$452.60 / 1628696.815546%1.000000-0.0002470.0000010.0000000.010959
TSLA23Jul21C100.00CALL100.00$557.35$548.40 / 3$549.80 / 26121022.750787%1.000000-0.0001230.0000000.0000000.005479
TSLA23Jul21P1265.00PUT1265.00$615.00$615.20 / 3$616.60 / 250277.458947%-1.0000000.0015600.0000010.000000-0.069315
TSLA23Jul21P1250.00PUT1250.00$599.30$600.20 / 3$601.60 / 250272.970554%-1.0000000.0015410.0000010.000000-0.068493
TSLA23Jul21P755.00PUT755.00$101.25$105.20 / 3$106.60 / 2520276.617383%-0.9999990.0009020.0000010.000003-0.041370
TSLA23Jul21C460.00CALL460.00$195.00$188.40 / 3$189.80 / 2571209.860556%1.000000-0.0005670.0000010.0000000.025205
TSLA23Jul21C320.00CALL320.00$333.65$326.20 / 5$332.60 / 152433.194913%1.000000-0.0003950.0000010.0000000.017534
TSLA23Jul21P1300.00PUT1300.00$649.30$647.40 / 1$653.80 / 540287.699755%-1.0000000.0016030.0000010.000000-0.071233
TSLA23Jul21P1235.00PUT1235.00$577.50$585.20 / 3$586.60 / 240268.419422%-1.0000000.0015230.0000010.000000-0.067671
TSLA23Jul21P1215.00PUT1215.00$557.50$565.20 / 3$566.60 / 240262.253342%-1.0000000.0014980.0000010.000000-0.066575
TSLA23Jul21P795.00PUT795.00$146.65$142.40 / 1$148.80 / 545992.712187%-1.0000000.0009800.0000010.000000-0.043562
TSLA23Jul21P735.00PUT735.00$86.90$85.20 / 3$86.55 / 2416667.551072%-0.999950-0.0001590.0000100.000099-0.040272
TSLA23Jul21P707.50PUT707.50$59.35$57.80 / 3$59.20 / 2422149.036503%-0.996516-0.0533950.0005050.005026-0.038644
TSLA23Jul21C570.00CALL570.00$78.85$78.45 / 3$79.85 / 2434491.661131%0.999976-0.0012430.0000050.0000500.031232
TSLA23Jul21C370.00CALL370.00$287.45$278.40 / 3$279.80 / 2424326.132337%1.000000-0.0004560.0000010.0000000.020274
TSLA23Jul21C360.00CALL360.00$297.45$288.40 / 3$289.80 / 2414340.602393%1.000000-0.0004440.0000010.0000000.019726
TSLA23Jul21P1105.00PUT1105.00$448.85$455.20 / 3$456.60 / 230226.090663%-1.0000000.0013620.0000010.000000-0.060548
TSLA23Jul21P990.00PUT990.00$338.10$337.40 / 1$343.80 / 530193.800544%-1.0000000.0012210.0000010.000000-0.054246
TSLA23Jul21P885.00PUT885.00$236.60$235.20 / 3$236.60 / 230129.691396%-1.0000000.0010910.0000010.000000-0.048493
TSLA23Jul21P785.00PUT785.00$136.65$135.20 / 3$136.60 / 238293.964879%-1.0000000.0009680.0000010.000000-0.043014
TSLA23Jul21P1350.00PUT1350.00$699.30$700.20 / 3$701.60 / 220301.798720%-1.0000000.0016640.0000010.000000-0.073972
TSLA23Jul21P1180.00PUT1180.00$531.20$527.40 / 1$533.80 / 520251.171922%-1.0000000.0014550.0000010.000000-0.064657
TSLA23Jul21P1000.00PUT1000.00$354.65$350.20 / 3$351.55 / 220197.914746%-1.0000000.0012330.0000010.000000-0.054794
TSLA23Jul21P960.00PUT960.00$311.60$307.40 / 1$313.80 / 520175.689897%-1.0000000.0011840.0000010.000000-0.052603
TSLA23Jul21P820.00PUT820.00$170.10$170.20 / 3$171.60 / 22124112.980924%-1.0000000.0010110.0000010.000000-0.044931
TSLA23Jul21P702.50PUT702.50$48.40$52.80 / 3$54.15 / 229647.292674%-0.993366-0.0954850.0008960.008924-0.038260
TSLA23Jul21C565.00CALL565.00$89.20$83.45 / 3$84.85 / 224996.908443%0.999993-0.0008660.0000020.0000160.030959
TSLA23Jul21C520.00CALL520.00$130.70$128.45 / 3$129.80 / 2272143.737614%1.000000-0.0006410.0000010.0000000.028493
TSLA23Jul21C510.00CALL510.00$140.70$138.45 / 3$139.80 / 2227154.653306%1.000000-0.0006290.0000010.0000000.027945
TSLA23Jul21C410.00CALL410.00$244.35$238.40 / 3$239.80 / 2218271.656756%1.000000-0.0005050.0000010.0000000.022466
TSLA23Jul21C1375.00CALL1375.00$0.01$0.01 / 40211,113286.799384%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1355.00PUT1355.00$704.30$705.20 / 3$706.60 / 210303.175672%-1.0000000.0016710.0000010.000000-0.074246
TSLA23Jul21P1345.00PUT1345.00$694.30$695.20 / 3$696.60 / 210300.416590%-1.0000000.0016580.0000010.000000-0.073698
TSLA23Jul21P1340.00PUT1340.00$689.30$687.50 / 1$693.80 / 510299.024919%-1.0000000.0016520.0000010.000000-0.073424
TSLA23Jul21P1335.00PUT1335.00$684.30$682.40 / 1$688.80 / 510297.631640%-1.0000000.0016460.0000010.000000-0.073151
TSLA23Jul21P1290.00PUT1290.00$639.30$640.20 / 3$641.60 / 210284.806178%-1.0000000.0015900.0000010.000000-0.070685
TSLA23Jul21P1260.00PUT1260.00$609.30$610.20 / 3$611.60 / 210275.969608%-1.0000000.0015530.0000010.000000-0.069041
TSLA23Jul21P1255.00PUT1255.00$604.30$602.40 / 1$608.80 / 510274.473498%-1.0000000.0015470.0000010.000000-0.068767
TSLA23Jul21P1090.00PUT1090.00$441.20$440.20 / 3$441.60 / 210220.838065%-1.0000000.0013440.0000010.000000-0.059726
TSLA23Jul21P1080.00PUT1080.00$431.20$427.40 / 1$433.80 / 510217.284705%-1.0000000.0013320.0000010.000000-0.059178
TSLA23Jul21P1075.00PUT1075.00$426.20$422.40 / 1$428.80 / 510215.494187%-1.0000000.0013250.0000010.000000-0.058904
TSLA23Jul21P1070.00PUT1070.00$421.20$417.40 / 1$423.80 / 511213.693854%-1.0000000.0013190.0000010.000000-0.058630
TSLA23Jul21P1065.00PUT1065.00$416.20$412.40 / 1$418.80 / 510211.885822%-1.0000000.0013130.0000010.000000-0.058356
TSLA23Jul21P1045.00PUT1045.00$390.45$392.40 / 1$398.80 / 510204.538022%-1.0000000.0012880.0000010.000000-0.057260
TSLA23Jul21P1015.00PUT1015.00$360.45$365.20 / 3$366.60 / 210203.991424%-1.0000000.0012510.0000010.000000-0.055616
TSLA23Jul21P1010.00PUT1010.00$355.45$357.40 / 1$363.80 / 510201.978580%-1.0000000.0012450.0000010.000000-0.055342
TSLA23Jul21P1005.00PUT1005.00$350.45$352.40 / 1$358.80 / 510199.952910%-1.0000000.0012390.0000010.000000-0.055068
TSLA23Jul21C1000.00CALL1000.00$0.01$0.01 / 3511,445173.426767%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P955.00PUT955.00$306.65$302.40 / 1$308.80 / 510166.184177%-1.0000000.0011770.0000010.000000-0.052329
TSLA23Jul21P935.00PUT935.00$286.60$285.20 / 3$286.60 / 210157.896149%-1.0000000.0011530.0000010.000000-0.051233
TSLA23Jul21P925.00PUT925.00$276.60$275.20 / 3$276.60 / 210184.225688%-1.0000000.0011400.0000010.000000-0.050685
TSLA23Jul21C910.00CALL910.00$0.01$0.02 / 11169146.151758%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C885.00CALL885.00$0.01$0.02 / 5127135.213703%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P875.00PUT875.00$220.45$225.20 / 3$226.60 / 210111.506745%-1.0000000.0010790.0000010.000000-0.047945
TSLA23Jul21P860.00PUT860.00$205.45$210.20 / 3$211.60 / 217138.941394%-1.0000000.0010600.0000010.000000-0.047123
TSLA23Jul21C855.00CALL855.00$0.01$0.02 / 5174121.543245%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P855.00PUT855.00$200.45$205.20 / 3$206.60 / 210132.480111%-1.0000000.0010540.0000010.000000-0.046849
TSLA23Jul21P850.00PUT850.00$195.45$197.40 / 1$203.80 / 5114145.281218%-1.0000000.0010480.0000010.000000-0.046575
TSLA23Jul21P815.00PUT815.00$160.45$162.40 / 1$168.80 / 5112102.926999%-1.0000000.0010050.0000010.000000-0.044657
TSLA23Jul21P810.00PUT810.00$156.95$160.20 / 3$161.60 / 2126119.004926%-1.0000000.0009990.0000010.000000-0.044383
TSLA23Jul21C582.50CALL582.50$72.10$65.95 / 3$67.40 / 214079.323803%0.999642-0.0074740.0000630.0006260.031905
TSLA23Jul21C535.00CALL535.00$113.77$113.45 / 3$114.80 / 2154127.604922%1.000000-0.0006600.0000010.0000000.029315
TSLA23Jul21C490.00CALL490.00$156.40$158.45 / 3$159.80 / 2115176.918300%1.000000-0.0006040.0000010.0000000.026849
TSLA23Jul21C450.00CALL450.00$203.86$198.40 / 3$199.80 / 2156221.744523%1.000000-0.0005550.0000010.0000000.024657
TSLA23Jul21C400.00CALL400.00$254.20$248.40 / 3$249.80 / 2146284.805436%1.000000-0.0004930.0000010.0000000.021918
TSLA23Jul21P50.00PUT50.00$0.01$0.01 / 29914071011.216455%-0.0000010.0000000.0000000.0000000.000000
TSLA23Jul21P1375.00PUT1375.00$734.84$725.20 / 3$726.60 / 200268.255239%-1.0000000.0016950.0000010.000000-0.075342
TSLA23Jul21C1365.00CALL1365.00$0.02$0.01 / 20015284.262042%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1365.00PUT1365.00$726.55$712.50 / 1$718.80 / 500265.743852%-1.0000000.0016830.0000010.000000-0.074794
TSLA23Jul21C1360.00CALL1360.00$0.02$0.01 / 2005282.985448%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1360.00PUT1360.00$697.75$710.20 / 3$711.60 / 200304.547122%-1.0000000.0016770.0000010.000000-0.074520
TSLA23Jul21C1355.00CALL1355.00$0.01$0.01 / 2002281.703536%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C1350.00CALL1350.00$0.01$0.01 / 20016280.416277%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C1345.00CALL1345.00$0.10$0.01 / 2001279.123644%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C1340.00CALL1340.00$0.01 / 2000277.825616%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C1335.00CALL1335.00$0.02$0.01 / 20010276.522167%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C1330.00CALL1330.00$0.10$0.01 / 20016275.213268%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1330.00PUT1330.00$680.20 / 3$681.60 / 200296.230822%-1.0000000.0016400.0000010.000000-0.072877
TSLA23Jul21C1325.00CALL1325.00$0.01 / 2000273.898919%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1325.00PUT1325.00$675.20 / 3$676.60 / 200294.823795%-1.0000000.0016340.0000010.000000-0.072603
TSLA23Jul21C1320.00CALL1320.00$0.01 / 2000272.577724%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1320.00PUT1320.00$676.35$670.20 / 3$671.60 / 200293.410269%-1.0000000.0016270.0000010.000000-0.072329
TSLA23Jul21C1315.00CALL1315.00$0.01 / 2000271.250917%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1315.00PUT1315.00$665.20 / 3$666.60 / 200291.993017%-1.0000000.0016210.0000010.000000-0.072055
TSLA23Jul21C1310.00CALL1310.00$0.01 / 2000269.918510%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1310.00PUT1310.00$657.50 / 1$663.80 / 500290.568148%-1.0000000.0016150.0000010.000000-0.071781
TSLA23Jul21C1305.00CALL1305.00$0.06$0.01 / 2005268.581546%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1305.00PUT1305.00$655.20 / 3$656.60 / 200289.137067%-1.0000000.0016090.0000010.000000-0.071507
TSLA23Jul21C1300.00CALL1300.00$0.23$0.01 / 2003267.233919%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C1295.00CALL1295.00$0.01$0.01 / 20020265.885120%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1295.00PUT1295.00$645.15$642.40 / 1$648.80 / 500286.256144%-1.0000000.0015970.0000010.000000-0.070959
TSLA23Jul21C1290.00CALL1290.00$0.04$0.01 / 20012264.530075%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C1285.00CALL1285.00$0.01 / 2000263.168762%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1285.00PUT1285.00$642.25$635.20 / 3$636.60 / 200283.349796%-1.0000000.0015840.0000010.000000-0.070411
TSLA23Jul21C1280.00CALL1280.00$0.20$0.01 / 2001261.801189%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1280.00PUT1280.00$637.25$627.40 / 1$633.80 / 500281.886941%-1.0000000.0015780.0000010.000000-0.070137
TSLA23Jul21C1275.00CALL1275.00$0.10$0.01 / 2000260.426422%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1275.00PUT1275.00$625.20 / 3$626.60 / 200280.417554%-1.0000000.0015720.0000010.000000-0.069863
TSLA23Jul21C1270.00CALL1270.00$0.17$0.01 / 2009259.048553%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1270.00PUT1270.00$629.90$617.40 / 1$623.80 / 500278.941576%-1.0000000.0015660.0000010.000000-0.069589
TSLA23Jul21C1265.00CALL1265.00$0.01 / 2000257.661195%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C1260.00CALL1260.00$0.01 / 2000256.268366%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C1255.00CALL1255.00$0.08$0.01 / 2006254.871540%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C1250.00CALL1250.00$0.03$0.01 / 2004253.462310%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C1245.00CALL1245.00$0.01$0.01 / 2003252.052126%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1245.00PUT1245.00$595.20 / 3$596.60 / 200271.460712%-1.0000000.0015350.0000010.000000-0.068219
TSLA23Jul21C1240.00CALL1240.00$0.01 / 2000250.633756%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1240.00PUT1240.00$608.40$590.20 / 3$591.60 / 200269.941588%-1.0000000.0015290.0000010.000000-0.067945
TSLA23Jul21C1235.00CALL1235.00$0.04$0.01 / 20025249.208880%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C1230.00CALL1230.00$0.21$0.01 / 20028247.776341%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1230.00PUT1230.00$567.70$580.20 / 3$581.60 / 200266.889094%-1.0000000.0015160.0000010.000000-0.067397
TSLA23Jul21C1225.00CALL1225.00$0.02$0.01 / 200287246.336671%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1225.00PUT1225.00$578.55$575.20 / 3$576.60 / 200265.349708%-1.0000000.0015100.0000010.000000-0.067123
TSLA23Jul21C1220.00CALL1220.00$0.01 / 2000244.893818%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1220.00PUT1220.00$567.40 / 1$573.80 / 500263.805109%-1.0000000.0015040.0000010.000000-0.066849
TSLA23Jul21C1215.00CALL1215.00$0.15$0.01 / 2005243.441576%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C1210.00CALL1210.00$0.01 / 2000241.982608%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1210.00PUT1210.00$564.85$560.20 / 3$561.60 / 200260.694176%-1.0000000.0014920.0000010.000000-0.066301
TSLA23Jul21C1205.00CALL1205.00$0.09$0.01 / 20022240.516572%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1205.00PUT1205.00$555.20 / 3$556.60 / 200259.123874%-1.0000000.0014860.0000010.000000-0.066027
TSLA23Jul21C1200.00CALL1200.00$0.01$0.01 / 200134239.042992%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1200.00PUT1200.00$547.40 / 1$553.80 / 500257.550614%-1.0000000.0014790.0000010.000000-0.065753
TSLA23Jul21C1195.00CALL1195.00$0.13$0.01 / 2005237.564176%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1195.00PUT1195.00$535.75$545.20 / 3$546.60 / 200255.967914%-1.0000000.0014730.0000010.000000-0.065479
TSLA23Jul21C1190.00CALL1190.00$0.01$0.01 / 2003236.076729%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1190.00PUT1190.00$541.65$537.40 / 1$543.80 / 500254.377373%-1.0000000.0014670.0000010.000000-0.065205
TSLA23Jul21C1185.00CALL1185.00$0.08$0.01 / 2002234.582296%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1185.00PUT1185.00$535.20 / 3$536.60 / 200252.778790%-1.0000000.0014610.0000010.000000-0.064931
TSLA23Jul21C1180.00CALL1180.00$0.01 / 2000233.080582%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C1175.00CALL1175.00$0.01$0.01 / 20016231.571562%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1175.00PUT1175.00$525.20 / 3$526.60 / 200249.561498%-1.0000000.0014490.0000010.000000-0.064383
TSLA23Jul21C1170.00CALL1170.00$0.04$0.01 / 2001230.054070%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1170.00PUT1170.00$517.40 / 1$523.80 / 500247.938787%-1.0000000.0014420.0000010.000000-0.064109
TSLA23Jul21C1165.00CALL1165.00$0.01 / 2000228.529952%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1165.00PUT1165.00$512.40 / 1$518.80 / 500246.309198%-1.0000000.0014360.0000010.000000-0.063835
TSLA23Jul21C1160.00CALL1160.00$0.01 / 2000226.998252%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1160.00PUT1160.00$510.20 / 3$511.60 / 200244.671387%-1.0000000.0014300.0000010.000000-0.063561
TSLA23Jul21C1155.00CALL1155.00$0.06$0.01 / 2000225.458867%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1155.00PUT1155.00$502.40 / 1$508.80 / 500243.025355%-1.0000000.0014240.0000010.000000-0.063288
TSLA23Jul21C1150.00CALL1150.00$0.03$0.01 / 20051223.911695%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1150.00PUT1150.00$497.40 / 1$503.80 / 500241.371006%-1.0000000.0014180.0000010.000000-0.063014
TSLA23Jul21C1145.00CALL1145.00$0.16$0.01 / 2006222.355817%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1145.00PUT1145.00$496.65$492.40 / 1$498.80 / 500239.708241%-1.0000000.0014120.0000010.000000-0.062740
TSLA23Jul21C1140.00CALL1140.00$0.06$0.01 / 20012220.794296%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1140.00PUT1140.00$501.65$490.20 / 3$491.60 / 200238.036963%-1.0000000.0014050.0000010.000000-0.062466
TSLA23Jul21C1135.00CALL1135.00$0.10$0.01 / 2008219.222657%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1135.00PUT1135.00$496.65$482.40 / 1$488.80 / 500236.357077%-1.0000000.0013990.0000010.000000-0.062192
TSLA23Jul21C1130.00CALL1130.00$0.04$0.01 / 2004217.643391%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1130.00PUT1130.00$480.20 / 3$481.60 / 200234.668494%-1.0000000.0013930.0000010.000000-0.061918
TSLA23Jul21C1125.00CALL1125.00$0.01$0.01 / 20032216.057788%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1125.00PUT1125.00$472.40 / 1$478.80 / 500232.971071%-1.0000000.0013870.0000010.000000-0.061644
TSLA23Jul21C1120.00CALL1120.00$0.01 / 2000214.459644%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1120.00PUT1120.00$470.20 / 3$471.60 / 200231.264708%-1.0000000.0013810.0000010.000000-0.061370
TSLA23Jul21C1115.00CALL1115.00$0.01$0.01 / 20010212.856227%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1115.00PUT1115.00$465.20 / 3$466.60 / 200229.549550%-1.0000000.0013750.0000010.000000-0.061096
TSLA23Jul21C1110.00CALL1110.00$0.11$0.01 / 2008211.245644%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1110.00PUT1110.00$471.65$460.20 / 3$461.60 / 200227.825786%-1.0000000.0013680.0000010.000000-0.060822
TSLA23Jul21C1105.00CALL1105.00$0.05$0.01 / 2005209.623197%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1100.00PUT1100.00$450.20 / 3$451.60 / 200224.349108%-1.0000000.0013560.0000010.000000-0.060274
TSLA23Jul21C1095.00CALL1095.00$0.22$0.01 / 2001206.354740%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1095.00PUT1095.00$442.40 / 1$448.80 / 500222.597491%-1.0000000.0013500.0000010.000000-0.060000
TSLA23Jul21C1090.00CALL1090.00$0.01$0.01 / 2003204.708855%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C1085.00CALL1085.00$0.06$0.01 / 2003203.050962%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C1080.00CALL1080.00$0.01 / 2000201.387774%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C1075.00CALL1075.00$0.01$0.01 / 20071199.713006%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C1070.00CALL1070.00$0.06$0.01 / 2003198.028343%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C1065.00CALL1065.00$0.05$0.01 / 2006196.335485%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C1060.00CALL1060.00$0.02$0.01 / 20031194.634282%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1060.00PUT1060.00$421.65$410.20 / 3$411.60 / 200210.062771%-1.0000000.0013070.0000010.000000-0.058082
TSLA23Jul21C1055.00CALL1055.00$0.03$0.01 / 2003192.920952%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1055.00PUT1055.00$416.65$402.40 / 1$408.80 / 500208.233665%-1.0000000.0013010.0000010.000000-0.057808
TSLA23Jul21C1050.00CALL1050.00$0.01$0.01 / 500250191.199727%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C1045.00CALL1045.00$0.01$0.01 / 2005189.466246%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C1040.00CALL1040.00$0.04$0.01 / 2000187.726655%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1040.00PUT1040.00$388.05$390.20 / 3$391.60 / 200202.677998%-1.0000000.0012820.0000010.000000-0.056986
TSLA23Jul21C1035.00CALL1035.00$0.09$0.01 / 2003185.975684%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1035.00PUT1035.00$383.05$385.20 / 3$386.60 / 200211.925143%-1.0000000.0012760.0000010.000000-0.056712
TSLA23Jul21C1030.00CALL1030.00$0.01$0.01 / 20022184.214625%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1030.00PUT1030.00$378.05$380.20 / 3$381.60 / 200209.961787%-1.0000000.0012700.0000010.000000-0.056438
TSLA23Jul21C1025.00CALL1025.00$0.01$0.01 / 20056182.442955%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1025.00PUT1025.00$373.05$375.20 / 3$376.60 / 200207.982648%-1.0000000.0012640.0000010.000000-0.056164
TSLA23Jul21C1020.00CALL1020.00$0.10$0.01 / 20022180.661175%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P1020.00PUT1020.00$368.05$367.40 / 1$373.80 / 500205.992277%-1.0000000.0012580.0000010.000000-0.055890
TSLA23Jul21C1015.00CALL1015.00$0.11$0.01 / 2005178.868908%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C1010.00CALL1010.00$0.10$0.01 / 2003177.066908%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C1005.00CALL1005.00$0.10$0.01 / 20039175.251322%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C995.00CALL995.00$0.01$0.01 / 5059171.590609%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P995.00PUT995.00$343.05$345.20 / 3$346.55 / 200195.863984%-1.0000000.0012270.0000010.000000-0.054520
TSLA23Jul21C990.00CALL990.00$0.01$0.01 / 5086169.741834%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C985.00CALL985.00$0.01$0.14 / 18030210.442549%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P985.00PUT985.00$344.90$332.40 / 1$338.80 / 500191.724379%-1.0000000.0012140.0000010.000000-0.053972
TSLA23Jul21C980.00CALL980.00$0.01$0.02 / 2079174.867846%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P980.00PUT980.00$316.40$327.40 / 1$333.80 / 500179.452814%-1.0000000.0012080.0000010.000000-0.053698
TSLA23Jul21C975.00CALL975.00$0.02$0.01 / 50019164.132261%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C970.00CALL970.00$0.02$0.01 / 1063162.239857%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P970.00PUT970.00$327.10$320.20 / 3$321.60 / 200185.413656%-1.0000000.0011960.0000010.000000-0.053151
TSLA23Jul21C965.00CALL965.00$0.02$0.08 / 12013190.458680%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P965.00PUT965.00$278.95$315.20 / 3$316.60 / 200170.248192%-1.0000000.0011900.0000010.000000-0.052877
TSLA23Jul21C960.00CALL960.00$0.02$0.01 / 1097158.418725%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C955.00CALL955.00$0.03$0.14 / 18039196.726633%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P950.00PUT950.00$290.10$300.20 / 3$301.60 / 200192.624609%-1.0000000.0011710.0000010.000000-0.052055
TSLA23Jul21C945.00CALL945.00$0.02$0.14 / 18033192.028390%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P945.00PUT945.00$302.10$295.20 / 3$296.60 / 400157.205843%-1.0000000.0011650.0000010.000000-0.051781
TSLA23Jul21C940.00CALL940.00$0.02$0.04 / 10026168.223667%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P940.00PUT940.00$285.10$287.50 / 1$293.80 / 500159.990747%-1.0000000.0011590.0000010.000000-0.051507
TSLA23Jul21C935.00CALL935.00$0.15$0.08 / 22044176.975987%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C930.00CALL930.00$0.01$0.14 / 180174184.858115%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P930.00PUT930.00$285.45$280.20 / 3$281.60 / 200132.911564%-1.0000000.0011470.0000010.000000-0.050959
TSLA23Jul21C925.00CALL925.00$0.01$0.01 / 500119144.645035%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C920.00CALL920.00$0.03$0.02 / 2023150.422863%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P920.00PUT920.00$279.80$270.20 / 3$271.60 / 200144.492367%-1.0000000.0011340.0000010.000000-0.050411
TSLA23Jul21C915.00CALL915.00$0.02$0.01 / 1044140.590604%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P915.00PUT915.00$260.10$265.20 / 3$266.60 / 200170.727650%-1.0000000.0011280.0000010.000000-0.050137
TSLA23Jul21P910.00PUT910.00$255.10$260.20 / 3$261.60 / 400142.584172%-1.0000000.0011220.0000010.000000-0.049863
TSLA23Jul21C905.00CALL905.00$0.04$0.01 / 20423136.480285%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P905.00PUT905.00$259.30$255.20 / 3$256.60 / 200170.952519%-1.0000000.0011160.0000010.000000-0.049589
TSLA23Jul21P900.00PUT900.00$245.10$250.20 / 3$251.60 / 200121.418799%-1.0000000.0011100.0000010.000000-0.049315
TSLA23Jul21C895.00CALL895.00$0.02$0.01 / 50097132.312019%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P895.00PUT895.00$231.40$245.20 / 3$246.60 / 201165.940646%-1.0000000.0011030.0000010.000000-0.049041
TSLA23Jul21C890.00CALL890.00$0.02$0.02 / 80306137.431487%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P890.00PUT890.00$235.10$240.20 / 3$241.60 / 2020163.406196%-1.0000000.0010970.0000010.000000-0.048767
TSLA23Jul21P880.00PUT880.00$211.00$230.20 / 3$231.60 / 200150.320289%-1.0000000.0010850.0000010.000000-0.048219
TSLA23Jul21P870.00PUT870.00$206.40$220.20 / 3$221.60 / 200153.069029%-1.0000000.0010730.0000010.000000-0.047671
TSLA23Jul21C865.00CALL865.00$0.02$0.02 / 50462126.169182%0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P865.00PUT865.00$204.72$215.20 / 3$216.60 / 202153.442822%-1.0000000.0010660.0000010.000000-0.047397
TSLA23Jul21P840.00PUT840.00$188.73$190.20 / 3$191.60 / 206128.587051%-1.0000000.0010360.0000010.000000-0.046027
TSLA23Jul21P825.00PUT825.00$173.80$172.40 / 1$178.80 / 503128.547102%-1.0000000.0010170.0000010.000000-0.045205
TSLA23Jul21P805.00PUT805.00$156.00$152.40 / 1$158.80 / 5041113.153237%-1.0000000.0009920.0000010.000000-0.044109
TSLA23Jul21P790.00PUT790.00$130.85$140.20 / 3$141.60 / 20137110.402517%-1.0000000.0009740.0000010.000000-0.043288
TSLA23Jul21P775.00PUT775.00$123.75$125.20 / 3$126.60 / 2010782.118772%-1.0000000.0009550.0000010.000000-0.042466
TSLA23Jul21P770.00PUT770.00$115.41$120.20 / 3$121.60 / 2099101.451338%-1.0000000.0009480.0000010.000000-0.042192
TSLA23Jul21P765.00PUT765.00$110.35$115.20 / 3$116.60 / 209598.138666%-1.0000000.0009390.0000010.000000-0.041918
TSLA23Jul21C540.00CALL540.00$112.75$108.45 / 3$109.80 / 2061122.286160%1.000000-0.0006660.0000010.0000000.029589
TSLA23Jul21C530.00CALL530.00$124.80$118.45 / 3$119.80 / 20133132.955370%1.000000-0.0006530.0000010.0000000.029041
TSLA23Jul21C480.00CALL480.00$174.10$168.40 / 3$169.80 / 2039186.694710%1.000000-0.0005920.0000010.0000000.026301
TSLA23Jul21C470.00CALL470.00$190.30$178.45 / 3$179.80 / 2025199.861512%1.000000-0.0005790.0000010.0000000.025753
TSLA23Jul21C430.00CALL430.00$224.70$216.20 / 5$222.60 / 1029266.390248%1.000000-0.0005300.0000010.0000000.023562
TSLA23Jul21C420.00CALL420.00$243.65$228.40 / 3$229.80 / 2068258.793230%1.000000-0.0005180.0000010.0000000.023014
TSLA23Jul21C390.00CALL390.00$260.60$258.40 / 3$259.80 / 2030298.251946%1.000000-0.0004810.0000010.0000000.021370
TSLA23Jul21C380.00CALL380.00$280.25$266.20 / 5$272.60 / 1018336.609647%1.000000-0.0004680.0000010.0000000.020822
TSLA23Jul21C350.00CALL350.00$309.72$296.20 / 5$302.60 / 1049382.922677%1.000000-0.0004320.0000010.0000000.019178
TSLA23Jul21C340.00CALL340.00$310.20$308.40 / 3$309.80 / 2011370.730583%1.000000-0.0004190.0000010.0000000.018630
TSLA23Jul21C330.00CALL330.00$321.45$318.40 / 3$319.80 / 208386.436881%1.000000-0.0004070.0000010.0000000.018082
TSLA23Jul21C310.00CALL310.00$353.60$338.40 / 3$339.80 / 2013419.290707%1.000000-0.0003820.0000010.0000000.016986
TSLA23Jul21C250.00CALL250.00$398.50$398.40 / 3$399.80 / 206532.199997%1.000000-0.0003080.0000010.0000000.013699
TSLA23Jul21P250.00PUT250.00$0.01$0.01 / 1001,942379.667340%-0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21P200.00PUT200.00$0.01$0.01 / 2301,160465.428622%-0.0000010.0000000.0000010.0000000.000000
TSLA23Jul21C150.00CALL150.00$504.65$498.40 / 3$499.80 / 2011802.705006%1.000000-0.0001850.0000000.0000000.008219
TSLA23Jul21P150.00PUT150.00$0.01$0.01 / 30503,067576.496888%-0.0000010.0000000.0000000.0000000.000000
TSLA23Jul21P100.00PUT100.00$0.01$0.01 / 2000243734.645758%-0.0000010.0000000.0000000.0000000.000000
TSLA23Jul21C50.00CALL50.00$609.10$596.20 / 5$602.60 / 10251521.118609%1.000000-0.0000620.0000000.0000000.002740