TSLA Option Chain

End of day data from May 6, 2021 for TSLA options expiring on May 7, 2021.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
|USD |TSLA: $668.2308 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
TSLA7May21P650.00PUT650.00$3.50$3.25 / 19$3.60 / 153,80210,60444.125318%-0.332193-3.0510210.0108030.178362-0.012494
TSLA7May21C700.00CALL700.00$0.57$0.57 / 2$0.59 / 9151,74817,01445.993032%0.151677-1.9737450.0069890.1153810.005373
TSLA7May21C670.00CALL670.00$5.37$5.35 / 1$5.55 / 4441,4991,87641.959719%0.434684-3.3072480.0117100.1933330.015230
TSLA7May21C660.00CALL660.00$10.40$9.90 / 6$10.40 / 13338,37981342.115572%0.552680-3.3230280.0117660.1942540.019261
TSLA7May21P660.00PUT660.00$6.30$6.30 / 7$6.90 / 1936,7577,23342.325256%-0.447320-3.3228470.0117660.194254-0.016904
TSLA7May21C680.00CALL680.00$2.75$2.60 / 1$2.89 / 1331,7484,17543.163601%0.323850-3.0199190.0106930.1765370.011397
TSLA7May21P670.00PUT670.00$11.75$11.45 / 4$12.05 / 628,6614,24841.374963%-0.565316-3.3070640.0117100.193333-0.021483
TSLA7May21P600.00PUT600.00$0.33$0.26 / 1$0.32 / 126,69814,85068.826886%-0.021996-0.4409420.0015610.025777-0.000815
TSLA7May21C665.00CALL665.00$7.60$7.30 / 4$7.80 / 1724,4451,26241.983095%0.493390-3.3518270.0118680.1959380.017243
TSLA7May21C675.00CALL675.00$3.80$3.75 / 6$4.00 / 1221,6412,32742.360733%0.377805-3.1937600.0113080.1866990.013267
TSLA7May21C690.00CALL690.00$1.21$1.03 / 2$1.30 / 5618,8044,31643.211616%0.228079-2.5395330.0089920.1484550.008056
TSLA7May21P655.00PUT655.00$4.90$4.70 / 2$5.00 / 318,5222,96243.456841%-0.388751-3.2209280.0114050.188295-0.014654
TSLA7May21P640.00PUT640.00$1.92$1.80 / 1$1.95 / 115,7265,84948.120742%-0.229659-2.5493080.0090270.149031-0.008603
TSLA7May21P665.00PUT665.00$8.70$8.65 / 5$9.20 / 2215,7033,05041.806102%-0.506610-3.3516450.0118680.195938-0.019196
TSLA7May21C710.00CALL710.00$0.27$0.25 / 120$0.32 / 413,8125,29048.509955%0.095213-1.4225740.0050370.0831610.003382
TSLA7May21C677.50CALL677.50$3.29$3.10 / 1$3.35 / 312,1871,12042.488621%0.350400-3.1137150.0110250.1820200.012318
TSLA7May21C650.00CALL650.00$17.50$16.85 / 3$17.60 / 311,3122,06645.439458%0.667807-3.0511990.0108030.1783620.023123
TSLA7May21P630.00PUT630.00$1.09$1.01 / 11$1.14 / 310,6094,91452.722295%-0.146653-1.9297920.0068330.112815-0.005475
TSLA7May21P680.00PUT680.00$19.00$18.55 / 3$19.30 / 109,7566,69541.594975%-0.676150-3.0197320.0106930.176537-0.025864
TSLA7May21P657.50PUT657.50$5.70$5.40 / 6$5.95 / 189,4471,77042.909803%-0.417863-3.2808190.0116170.191797-0.015770
TSLA7May21C750.00CALL750.00$0.04$0.04 / 64$0.06 / 119,14512,94463.795613%0.008392-0.1920860.0006800.0112290.000300
TSLA7May21C662.50CALL662.50$8.75$8.55 / 5$9.10 / 68,72340542.229563%0.523043-3.3466990.0118500.1956380.018254
TSLA7May21P675.00PUT675.00$16.25$14.80 / 4$15.50 / 128,2202,46341.568736%-0.622195-3.1935750.0113080.186699-0.023719
TSLA7May21P645.00PUT645.00$2.55$2.47 / 2$2.70 / 118,1772,73046.486169%-0.278828-2.8227450.0099950.165017-0.010465
TSLA7May21C695.00CALL695.00$0.83$0.71 / 2$0.89 / 17,8573,36344.324402%0.187340-2.2605110.0080040.1321440.006627
TSLA7May21C667.50CALL667.50$6.40$6.20 / 4$6.70 / 87,51252642.017999%0.463884-3.3385360.0118210.1951610.016233
TSLA7May21C685.00CALL685.00$1.83$1.75 / 9$1.90 / 117,4723,11343.239074%0.273720-2.7973520.0099050.1635260.009651
TSLA7May21C720.00CALL720.00$0.14$0.14 / 1$0.17 / 76,9678,42551.623383%0.056431-0.9538900.0033770.0557620.002008
TSLA7May21C657.50CALL657.50$11.45$11.45 / 34$12.10 / 56,72528442.961361%0.582137-3.2810000.0116170.1917970.020257
TSLA7May21C682.50CALL682.50$2.25$1.86 / 19$2.29 / 26,5501,40341.910615%0.298260-2.9139120.0103170.1703400.010506
TSLA7May21P662.50PUT662.50$7.45$7.45 / 12$7.95 / 266,3921,57542.052399%-0.476957-3.3465170.0118500.195638-0.018047
TSLA7May21C655.00CALL655.00$13.50$13.10 / 5$13.85 / 66,26623843.649937%0.611249-3.2211080.0114050.1882950.021236
TSLA7May21P620.00PUT620.00$0.70$0.60 / 12$0.74 / 276,2655,43258.060859%-0.085845-1.3172430.0046640.077005-0.003196
TSLA7May21P652.50PUT652.50$4.05$3.80 / 19$4.35 / 175,9051,71743.710160%-0.360143-3.1439690.0111320.183796-0.013560
TSLA7May21C672.50CALL672.50$4.70$4.25 / 17$4.75 / 15,78690041.546683%0.405943-3.2586680.0115380.1904930.014240
TSLA7May21C705.00CALL705.00$0.43$0.40 / 19$0.46 / 25,6953,47147.268506%0.111404-1.5904830.0056600.0929760.003944
TSLA7May21P635.00PUT635.00$1.37$1.29 / 20$1.69 / 285,2903,04751.188607%-0.185441-2.2462210.0079540.131313-0.006934
TSLA7May21P570.00PUT570.00$0.11$0.11 / 11$0.16 / 65,12810,38088.191913%-0.001235-0.0343420.0001220.002008-0.000046
TSLA7May21P667.50PUT667.50$10.35$10.00 / 5$10.60 / 104,9021,23341.709042%-0.536116-3.3383530.0118210.195161-0.020343
TSLA7May21C730.00CALL730.00$0.11$0.10 / 1$0.12 / 2894,8456,13656.317223%0.031600-0.5968740.0021130.0348920.001127
TSLA7May21P625.00PUT625.00$0.85$0.77 / 13$1.11 / 274,7863,26656.809085%-0.113483-1.6156130.0057210.094448-0.004230
TSLA7May21P550.00PUT550.00$0.07$0.07 / 1$0.11 / 214,59124,147101.340062%-0.000095-0.0031680.0000110.000185-0.000003
TSLA7May21C715.00CALL715.00$0.21$0.21 / 1$0.37 / 123,9903,47552.783900%0.073827-1.1752290.0041610.0687010.002625
TSLA7May21P647.50PUT647.50$2.91$2.77 / 20$3.15 / 53,5931,74445.208466%-0.305044-2.9434240.0104220.172072-0.011460
TSLA7May21C740.00CALL740.00$0.06$0.06 / 7$0.08 / 33,5807,26959.813329%0.016735-0.3495300.0012380.0204330.000598
TSLA7May21P700.00PUT700.00$37.50$36.25 / 4$37.25 / 23,5534,58441.324855%-0.848323-1.9735530.0069890.115381-0.032983
TSLA7May21C692.50CALL692.50$0.99$0.99 / 1$1.08 / 123,3571,07744.576244%0.207081-2.4018050.0085040.1404040.007320
TSLA7May21P610.00PUT610.00$0.42$0.40 / 3$0.46 / 13,2633,47663.335743%-0.045722-0.8067180.0028560.047160-0.001698
TSLA7May21C800.00CALL800.00$0.02$0.01 / 40$0.02 / 233,10614,05383.146206%0.000123-0.0040510.0000140.0002370.000004
TSLA7May21C687.50CALL687.50$1.47$1.28 / 1$1.55 / 203,08692042.763638%0.250307-2.6719700.0094610.1561970.008833
TSLA7May21C725.00CALL725.00$0.13$0.14 / 1$0.15 / 23,0604,11054.814377%0.042527-0.7609660.0026940.0444850.001515
TSLA7May21P672.50PUT672.50$13.45$13.05 / 4$13.80 / 43,01780441.632265%-0.594057-3.2584840.0115380.190493-0.022610
TSLA7May21C702.50CALL702.50$0.47$0.46 / 9$0.52 / 22,9851,39946.718305%0.135741-1.8312690.0064840.1070520.004812
TSLA7May21C640.00CALL640.00$25.75$25.50 / 14$26.05 / 202,84039550.746745%0.770341-2.5494830.0090270.1490310.026466
TSLA7May21C697.50CALL697.50$0.70$0.50 / 10$0.75 / 112,7961,56844.302028%0.168872-2.1173050.0074970.1237730.005978
TSLA7May21P590.00PUT590.00$0.25$0.20 / 1$0.41 / 272,7753,62079.108256%-0.009488-0.2138980.0007570.012504-0.000351
TSLA7May21C712.50CALL712.50$0.26$0.22 / 11$0.27 / 12,6721,54349.327945%0.083991-1.2958900.0045880.0757550.002985
TSLA7May21P677.50PUT677.50$18.15$16.60 / 3$17.40 / 202,65681441.643437%-0.649600-3.1135300.0110250.182020-0.024805
TSLA7May21C652.50CALL652.50$15.05$15.00 / 4$15.65 / 42,38628944.644456%0.639857-3.1441480.0111320.1837960.022194
TSLA7May21P580.00PUT580.00$0.17$0.16 / 1$0.21 / 222,3843,19582.645595%-0.003643-0.0915390.0003240.005351-0.000135
TSLA7May21P690.00PUT690.00$27.05$27.00 / 2$27.90 / 32,3162,03441.866100%-0.771921-2.5393440.0089920.148455-0.029753
TSLA7May21P615.00PUT615.00$0.50$0.47 / 12$0.79 / 272,1942,29562.720711%-0.063423-1.0452530.0037010.061105-0.002358
TSLA7May21C745.00CALL745.00$0.05$0.05 / 60$0.07 / 12,0232,74461.944824%0.011931-0.2611360.0009250.0152660.000426
TSLA7May21P642.50PUT642.50$2.20$2.02 / 18$2.42 / 261,86980047.434692%-0.253666-2.6907390.0095280.157300-0.009511
TSLA7May21P595.00PUT595.00$0.28$0.20 / 12$0.32 / 271,7875,42972.418332%-0.014651-0.3118400.0011040.018230-0.000542
TSLA7May21P695.00PUT695.00$32.24$31.65 / 12$32.25 / 201,7842,31740.491316%-0.812660-2.2603200.0080040.132144-0.031455
TSLA7May21C707.50CALL707.50$0.34$0.31 / 2$0.50 / 131,7311,29149.445397%0.107547-1.5546130.0055040.0908790.003817
TSLA7May21C630.00CALL630.00$35.10$34.65 / 20$35.25 / 191,73031356.146488%0.853347-1.9299650.0068330.1128150.029046
TSLA7May21P710.00PUT710.00$46.85$45.00 / 1$48.45 / 11,6871,42749.364148%-0.904787-1.4223800.0050370.083161-0.035523
TSLA7May21P560.00PUT560.00$0.11$0.01 / 1$0.13 / 101,5853,36089.984982%-0.000367-0.0112190.0000400.000656-0.000014
TSLA7May21P720.00PUT720.00$57.00$55.25 / 1$58.30 / 21,5802,73859.085342%-0.943569-0.9536920.0033770.055762-0.037444
TSLA7May21P637.50PUT637.50$1.95$1.49 / 2$1.71 / 21,55690548.999819%-0.206894-2.4004520.0085000.140329-0.007743
TSLA7May21C620.00CALL620.00$42.75$44.25 / 20$44.85 / 201,53022662.900202%0.914155-1.3174130.0046640.0770050.030777
TSLA7May21C735.00CALL735.00$0.09$0.07 / 22$0.20 / 211,3862,36961.407642%0.023155-0.4604740.0016300.0269180.000826
TSLA7May21C760.00CALL760.00$0.04$0.02 / 22$0.05 / 21,3634,06167.344467%0.003990-0.0993240.0003520.0058060.000143
TSLA7May21P500.00PUT500.00$0.03$0.02 / 2$0.05 / 261,3323,314133.566965%-0.0000010.0000000.0000010.0000000.000000
TSLA7May21P540.00PUT540.00$0.05$0.05 / 2$0.09 / 111,3111,586107.181553%-0.000021-0.0007680.0000030.000045-0.000001
TSLA7May21P510.00PUT510.00$0.02$0.03 / 1$0.05 / 101,3071,327126.539768%-0.000001-0.0000040.0000010.0000000.000000
TSLA7May21P685.00PUT685.00$23.35$22.70 / 3$23.50 / 31,2441,70042.118337%-0.726280-2.7971640.0099050.163526-0.027883
TSLA7May21C770.00CALL770.00$0.03$0.02 / 3$0.04 / 211,2373,33672.017459%0.001801-0.0484430.0001720.0028320.000065
TSLA7May21P705.00PUT705.00$44.85$40.90 / 1$43.55 / 11,2202,36054.615330%-0.878958-1.6909810.0059880.098862-0.034336
TSLA7May21P730.00PUT730.00$69.99$64.75 / 1$68.25 / 11,1821,53154.919579%-0.968400-0.5966740.0021130.034892-0.038873
TSLA7May21P622.50PUT622.50$0.80$0.68 / 12$0.86 / 271,0461,25857.032481%-0.098987-1.4637120.0051830.085568-0.003687
TSLA7May21C717.50CALL717.50$0.19$0.18 / 1$0.29 / 601,03398552.982195%0.064661-1.0611060.0037570.0620300.002300
TSLA7May21C780.00CALL780.00$0.03$0.02 / 2$0.04 / 81,0303,00377.595850%0.000773-0.0223390.0000790.0013060.000028
TSLA7May21P575.00PUT575.00$0.13$0.10 / 2$0.18 / 169842,10584.099513%-0.002156-0.0570230.0002020.003333-0.000080
TSLA7May21P627.50PUT627.50$1.10$0.88 / 11$1.22 / 2896099455.393370%-0.129365-1.7715130.0062730.103562-0.004826
TSLA7May21C850.00CALL850.00$0.02$0.01 / 10$0.02 / 1695216,325107.312751%0.000001-0.0000250.0000010.0000010.000000
TSLA7May21P605.00PUT605.00$0.39$0.31 / 11$0.57 / 229382,13768.707010%-0.032133-0.6051670.0021430.035378-0.001192
TSLA7May21C737.50CALL737.50$0.08$0.03 / 26$0.13 / 109361,15259.113122%0.019719-0.4019900.0014230.0235000.000704
TSLA7May21C722.50CALL722.50$0.15$0.10 / 23$0.19 / 29281,66152.980433%0.049075-0.8538080.0030230.0499120.001747
TSLA7May21C600.00CALL600.00$62.55$62.10 / 1$65.55 / 191358266.588465%0.978004-0.4411070.0015610.0257770.032062
TSLA7May21C755.00CALL755.00$0.04$0.03 / 13$0.07 / 19032,89966.855109%0.005825-0.1391590.0004930.0081350.000208
TSLA7May21P520.00PUT520.00$0.02$0.01 / 3$0.08 / 268722,470119.321823%-0.000001-0.0000280.0000010.0000020.000000
TSLA7May21C645.00CALL645.00$21.15$20.90 / 3$21.65 / 383934147.204133%0.721172-2.8229220.0099950.1650170.024878
TSLA7May21C727.50CALL727.50$0.12$0.09 / 1$0.14 / 18201,05854.882774%0.036723-0.6753560.0023910.0394800.001309
TSLA7May21C765.00CALL765.00$0.04$0.02 / 17$0.04 / 17612,19269.187248%0.002698-0.0698630.0002470.0040840.000097
TSLA7May21P632.50PUT632.50$1.18$1.16 / 1$1.30 / 175558951.537414%-0.165350-2.0886670.0073960.122102-0.006178
TSLA7May21P530.00PUT530.00$0.06$0.05 / 11$0.09 / 266672,008115.936080%-0.000004-0.0001580.0000010.0000090.000000
TSLA7May21P682.50PUT682.50$21.10$20.55 / 14$21.10 / 1863878540.683604%-0.701740-2.9137250.0103170.170340-0.026891
TSLA7May21P687.50PUT687.50$25.00$24.80 / 2$25.65 / 259788741.816989%-0.749693-2.6717810.0094610.156197-0.028838
TSLA7May21P585.00PUT585.00$0.20$0.20 / 1$0.23 / 275512,36379.716152%-0.005968-0.1421930.0005030.008312-0.000221
TSLA7May21P692.50PUT692.50$31.75$29.35 / 12$29.90 / 2054171840.586952%-0.792919-2.4016150.0085040.140404-0.030625
TSLA7May21P555.00PUT555.00$0.08$0.05 / 1$0.12 / 205292,65296.319517%-0.000190-0.0060740.0000220.000355-0.000007
TSLA7May21C647.50CALL647.50$17.70$19.10 / 19$19.60 / 2050713847.211472%0.694956-2.9436020.0104220.1720720.024019
TSLA7May21P565.00PUT565.00$0.13$0.10 / 102$0.15 / 105021,25591.802365%-0.000685-0.0199800.0000710.001168-0.000025
TSLA7May21C732.50CALL732.50$0.10$0.05 / 19$0.12 / 14401,25256.192131%0.027097-0.5253320.0018600.0307100.000967
TSLA7May21C747.50CALL747.50$0.05$0.04 / 12$0.08 / 184201,09463.519482%0.010023-0.2243970.0007950.0131180.000358
TSLA7May21P697.50PUT697.50$35.40$34.00 / 19$34.60 / 194091,07840.137656%-0.831128-2.1171140.0074970.123773-0.032241
TSLA7May21C610.00CALL610.00$53.16$52.30 / 1$55.70 / 140825662.784693%0.954278-0.8068850.0028560.0471600.031727
TSLA7May21C775.00CALL775.00$0.04$0.02 / 5$0.04 / 14052,43074.821160%0.001188-0.0331230.0001170.0019360.000043
TSLA7May21C742.50CALL742.50$0.07$0.07 / 2$0.08 / 133099961.933019%0.014154-0.3027110.0010720.0176960.000506
TSLA7May21P707.50PUT707.50$44.50$42.30 / 1$45.25 / 133088847.913478%-0.892453-1.5544190.0055040.090879-0.034950
TSLA7May21C1075.00CALL1075.00$0.01$0.02 / 47$0.01 / 91329442196.844033%0.0000010.0000000.0000010.0000000.000000
TSLA7May21P750.00PUT750.00$86.35$84.70 / 1$88.20 / 132472562.366417%-0.991608-0.1918800.0006800.011229-0.040796
TSLA7May21C637.50CALL637.50$24.75$27.45 / 3$28.50 / 33134151.647015%0.793106-2.4006270.0085000.1403290.027189
TSLA7May21C642.50CALL642.50$23.35$23.05 / 3$23.80 / 329713048.336053%0.746334-2.6909150.0095280.1573000.025695
TSLA7May21C752.50CALL752.50$0.04$0.04 / 1$0.05 / 12941,88764.596926%0.007003-0.1638030.0005800.0095760.000250
TSLA7May21P490.00PUT490.00$0.02$0.02 / 100$0.05 / 262741,270142.328354%-0.0000010.0000000.0000010.0000000.000000
TSLA7May21C627.50CALL627.50$37.05$37.05 / 20$37.60 / 1927214457.756639%0.870635-1.7716850.0062730.1035620.029558
TSLA7May21P480.00PUT480.00$0.03$0.02 / 2$0.05 / 282652,331151.234809%-0.0000010.0000000.0000010.0000000.000000
TSLA7May21P715.00PUT715.00$54.14$49.90 / 1$53.35 / 126377350.300150%-0.926173-1.1750330.0041610.068701-0.036553
TSLA7May21C900.00CALL900.00$0.02$0.01 / 26$0.02 / 712464,667129.618778%0.0000010.0000000.0000010.0000000.000000
TSLA7May21C615.00CALL615.00$48.90$47.40 / 1$50.80 / 124623160.138529%0.936577-1.0454220.0037010.0611050.031341
TSLA7May21C635.00CALL635.00$29.80$29.70 / 3$30.50 / 324115351.389542%0.814559-2.2463950.0079540.1313130.027860
TSLA7May21C805.00CALL805.00$0.01$0.01 / 22$0.02 / 12371,32085.658038%0.000076-0.0025610.0000090.0001500.000003
TSLA7May21P450.00PUT450.00$0.01$0.01 / 102$0.03 / 102372,046170.533072%-0.0000010.0000000.0000010.0000000.000000
TSLA7May21C622.50CALL622.50$40.10$41.85 / 20$42.40 / 1922519061.096624%0.901013-1.4638830.0051830.0855680.030422
TSLA7May21C810.00CALL810.00$0.02$0.01 / 10$0.03 / 42232,63390.339668%0.000046-0.0016000.0000060.0000940.000002
TSLA7May21C790.00CALL790.00$0.02$0.01 / 9$0.03 / 22202,19980.035257%0.000316-0.0097620.0000350.0005710.000011
TSLA7May21C625.00CALL625.00$36.70$39.15 / 3$40.00 / 1121921157.449892%0.886517-1.6157840.0057210.0944480.030016
TSLA7May21P735.00PUT735.00$75.00$69.75 / 1$73.25 / 121761258.322265%-0.976845-0.4602730.0016300.026918-0.039448
TSLA7May21P745.00PUT745.00$84.10$79.75 / 1$83.20 / 120753562.552795%-0.988069-0.2609320.0009250.015266-0.040396
TSLA7May21C632.50CALL632.50$32.30$32.05 / 3$32.90 / 1318513153.276373%0.834650-2.0888400.0073960.1221020.028480
TSLA7May21C830.00CALL830.00$0.02$0.01 / 30$0.02 / 111832,12097.891329%0.000006-0.0002170.0000010.0000130.000000
TSLA7May21C605.00CALL605.00$57.00$57.55 / 1$60.90 / 117831573.564018%0.967867-0.6053330.0021430.0353780.031959
TSLA7May21C820.00CALL820.00$0.02$0.01 / 7$0.02 / 661642,32793.060442%0.000016-0.0006020.0000020.0000350.000001
TSLA7May21P702.50PUT702.50$42.25$37.70 / 1$41.10 / 115870946.725750%-0.864259-1.8310760.0064840.107052-0.033681
TSLA7May21C870.00CALL870.00$0.01$0.01 / 2$0.02 / 161561,767116.438329%0.000001-0.0000020.0000010.0000000.000000
TSLA7May21C940.00CALL940.00$0.01$0.01 / 2$0.01 / 1145607141.945342%0.0000010.0000000.0000010.0000000.000000
TSLA7May21C815.00CALL815.00$0.04$0.01 / 4$0.02 / 351431,03890.616318%0.000028-0.0009870.0000030.0000580.000001
TSLA7May21C785.00CALL785.00$0.03$0.01 / 10$0.03 / 213572177.397824%0.000498-0.0148650.0000530.0008690.000018
TSLA7May21C890.00CALL890.00$0.01$0.01 / 4$0.01 / 11322,198121.434903%0.0000010.0000000.0000010.0000000.000000
TSLA7May21P460.00PUT460.00$0.04$0.02 / 30$0.03 / 11181,718164.592228%-0.0000010.0000000.0000010.0000000.000000
TSLA7May21P760.00PUT760.00$99.20$94.45 / 1$97.85 / 111566868.937521%-0.996010-0.0991150.0003520.005806-0.041501
TSLA7May21C950.00CALL950.00$0.01$0.01 / 100$0.01 / 51081,415145.882446%0.0000010.0000000.0000010.0000000.000000
TSLA7May21C960.00CALL960.00$0.01$0.01 / 9$0.01 / 70107537149.769603%0.0000010.0000000.0000010.0000000.000000
TSLA7May21P440.00PUT440.00$0.01$0.01 / 100$0.03 / 7104764179.733577%-0.0000010.0000000.0000010.0000000.000000
TSLA7May21C920.00CALL920.00$0.01$0.01 / 26$0.02 / 1103665138.098222%0.0000010.0000000.0000010.0000000.000000
TSLA7May21C795.00CALL795.00$0.02$0.01 / 18$0.03 / 710278082.646934%0.000199-0.0063290.0000220.0003700.000007
TSLA7May21P740.00PUT740.00$77.15$74.75 / 1$78.25 / 110286561.673022%-0.983265-0.3493270.0012380.020433-0.039950
TSLA7May21C910.00CALL910.00$0.01$0.01 / 170$0.02 / 31101866133.888980%0.0000010.0000000.0000010.0000000.000000
TSLA7May21C595.00CALL595.00$62.80$67.05 / 1$70.50 / 19717968.837302%0.985349-0.3120030.0011040.0182300.032060
TSLA7May21P725.00PUT725.00$70.78$59.80 / 1$63.30 / 18747054.568397%-0.957473-0.7607670.0026940.044485-0.038211
TSLA7May21C590.00CALL590.00$67.50$72.00 / 1$75.50 / 18714971.955288%0.990512-0.2140600.0007570.0125040.031978
TSLA7May21P712.50PUT712.50$52.75$47.45 / 1$50.90 / 18127349.980059%-0.916009-1.2956940.0045880.075755-0.036056
TSLA7May21C580.00CALL580.00$83.00$81.95 / 1$85.40 / 17416874.777612%0.996357-0.0916980.0003240.0053510.031646
TSLA7May21P717.50PUT717.50$58.65$52.35 / 1$55.85 / 17312751.287483%-0.935339-1.0609100.0037570.062030-0.037015
TSLA7May21C990.00CALL990.00$0.01$0.01 / 5170350161.135065%0.0000010.0000000.0000010.0000000.000000
TSLA7May21P755.00PUT755.00$94.26$89.45 / 1$92.85 / 16214868.870732%-0.994175-0.1389520.0004930.008135-0.041161
TSLA7May21P400.00PUT400.00$0.01$0.01 / 2$0.01 / 26582,191207.177364%-0.0000010.0000000.0000010.0000000.000000
TSLA7May21P470.00PUT470.00$0.03$0.01 / 10$0.04 / 19561,463155.593561%-0.0000010.0000000.0000010.0000000.000000
TSLA7May21C840.00CALL840.00$0.01$0.01 / 5$0.01 / 4511,88099.380025%0.000002-0.0000750.0000010.0000040.000000
TSLA7May21P800.00PUT800.00$141.35$134.70 / 1$138.20 / 15091390.973874%-0.999877-0.0038320.0000140.000237-0.043831
TSLA7May21P770.00PUT770.00$111.91$104.70 / 1$108.20 / 14436974.174656%-0.998199-0.0482320.0001720.002832-0.042127
TSLA7May21P810.00PUT810.00$155.95$144.70 / 1$148.20 / 1415996.360169%-0.999954-0.0013780.0000060.000094-0.044382
TSLA7May21C560.00CALL560.00$97.85$101.85 / 1$105.35 / 14116674.473534%0.999633-0.0113720.0000400.0006560.030671
TSLA7May21C930.00CALL930.00$0.01$0.01 / 5$0.02 / 2040936142.247760%0.0000010.0000000.0000010.0000000.000000
TSLA7May21C585.00CALL585.00$75.25$76.95 / 1$80.45 / 14016172.812402%0.994032-0.1423540.0005030.0083120.031834
TSLA7May21C880.00CALL880.00$0.02$0.01 / 43$0.02 / 2331,940120.897873%0.000001-0.0000010.0000010.0000000.000000
TSLA7May21C575.00CALL575.00$88.00$86.90 / 1$90.40 / 1319975.939228%0.997844-0.0571800.0002020.0033330.031427
TSLA7May21P430.00PUT430.00$0.02$0.01 / 5$0.04 / 2631442192.664823%-0.0000010.0000000.0000010.0000000.000000
TSLA7May21P765.00PUT765.00$100.40$99.70 / 1$103.20 / 12927171.271414%-0.997302-0.0696540.0002470.004084-0.041821
TSLA7May21C860.00CALL860.00$0.01$0.01 / 1$0.02 / 5272,415111.912558%0.000001-0.0000080.0000010.0000000.000000
TSLA7May21P722.50PUT722.50$60.60$57.30 / 1$60.80 / 12414252.742425%-0.950925-0.8536100.0030230.049912-0.037842
TSLA7May21C555.00CALL555.00$99.80$106.85 / 1$110.35 / 12411678.108287%0.999810-0.0062260.0000220.0003550.030404
TSLA7May21P780.00PUT780.00$117.15$114.70 / 1$118.20 / 1201,18779.887889%-0.999227-0.0221260.0000790.001306-0.042712
TSLA7May21C565.00CALL565.00$95.10$96.90 / 1$100.35 / 12013179.601675%0.999315-0.0201350.0000710.0011680.030934
TSLA7May21C540.00CALL540.00$122.43$121.85 / 1$125.35 / 12013389.147375%0.999979-0.0009160.0000030.0000450.029588
TSLA7May21P880.00PUT880.00$221.10$214.70 / 1$218.20 / 11813131.556249%-1.0000000.0002400.0000010.000000-0.048219
TSLA7May21C550.00CALL550.00$111.75$111.85 / 1$115.35 / 11720781.764080%0.999905-0.0033190.0000110.0001850.030133
TSLA7May21P727.50PUT727.50$62.55$62.30 / 1$65.75 / 11622154.907884%-0.963277-0.6751570.0023910.039480-0.038554
TSLA7May21C1000.00CALL1000.00$0.01$0.01 / 97152,186164.834072%0.0000010.0000000.0000010.0000000.000000
TSLA7May21P830.00PUT830.00$170.50$164.70 / 1$168.20 / 11524106.842006%-0.9999940.0000110.0000010.000013-0.045479
TSLA7May21P742.50PUT742.50$85.60$77.25 / 1$80.70 / 11518460.953355%-0.985846-0.3025070.0010720.017696-0.040179
TSLA7May21P747.50PUT747.50$82.20$81.95 / 10$85.35 / 11318384.021537%-0.989977-0.2241920.0007950.013118-0.040601
TSLA7May21C570.00CALL570.00$88.30$91.90 / 1$95.40 / 11315980.081835%0.998765-0.0344990.0001220.0020080.031187
TSLA7May21P870.00PUT870.00$207.15$204.70 / 1$208.20 / 11175126.769905%-1.0000000.0002360.0000010.000000-0.047671
TSLA7May21P420.00PUT420.00$0.02$0.01 / 24$0.03 / 1711924198.718624%-0.0000010.0000000.0000010.0000000.000000
TSLA7May21C1100.00CALL1100.00$0.01$0.01 / 2010964199.503986%0.0000010.0000000.0000010.0000000.000000
TSLA7May21C1025.00CALL1025.00$0.01$0.01 / 1010453173.877738%0.0000010.0000000.0000010.0000000.000000
TSLA7May21P737.50PUT737.50$79.78$72.25 / 1$75.75 / 11019360.002532%-0.980281-0.4017880.0014230.023500-0.039707
TSLA7May21C530.00CALL530.00$130.80$131.85 / 1$135.35 / 187296.635822%0.999996-0.0003030.0000010.0000090.029041
TSLA7May21C420.00CALL420.00$238.11$241.80 / 1$245.30 / 175247.747496%1.000000-0.0001150.0000010.0000000.023014
TSLA7May21C500.00CALL500.00$160.65$161.80 / 1$165.30 / 1681161.836788%1.000000-0.0001370.0000010.0000000.027397
TSLA7May21P785.00PUT785.00$114.61$119.70 / 1$123.20 / 1520282.701368%-0.999502-0.0146500.0000530.000869-0.042996
TSLA7May21P410.00PUT410.00$0.01$0.01 / 11$0.02 / 44519203.808960%-0.0000010.0000000.0000010.0000000.000000
TSLA7May21P100.00PUT100.00$0.01$0.01 / 944165742.398090%-0.0000010.0000000.0000000.0000000.000000
TSLA7May21P795.00PUT795.00$142.27$129.45 / 1$132.85 / 139888.257739%-0.999801-0.0061110.0000220.000370-0.043554
TSLA7May21P790.00PUT790.00$127.05$124.45 / 1$127.85 / 137685.501065%-0.999684-0.0095460.0000350.000571-0.043276
TSLA7May21P732.50PUT732.50$76.72$67.00 / 1$70.40 / 1314651.581285%-0.972903-0.5251310.0018600.030710-0.039170
TSLA7May21P350.00PUT350.00$0.01$0.01 / 1$0.01 / 337,735258.668561%-0.0000010.0000000.0000010.0000000.000000
TSLA7May21P950.00PUT950.00$286.15$284.70 / 1$288.20 / 120163.148141%-1.0000000.0002600.0000010.000000-0.052055
TSLA7May21P850.00PUT850.00$176.01$184.70 / 1$188.20 / 12101116.968365%-0.9999990.0002080.0000010.000001-0.046575
TSLA7May21P815.00PUT815.00$145.72$149.70 / 1$153.20 / 127999.015810%-0.999972-0.0007640.0000030.000058-0.044657
TSLA7May21P752.50PUT752.50$94.30$87.20 / 1$90.70 / 1213963.872632%-0.992997-0.1635970.0005800.009576-0.040982
TSLA7May21C520.00CALL520.00$140.55$141.85 / 1$145.30 / 1263119.134169%0.999999-0.0001700.0000010.0000020.028493
TSLA7May21C480.00CALL480.00$188.98$181.80 / 1$185.30 / 1247185.574531%1.000000-0.0001320.0000010.0000000.026301
TSLA7May21C470.00CALL470.00$181.79$191.80 / 1$195.30 / 12119206.501544%1.000000-0.0001290.0000010.0000000.025753
TSLA7May21C410.00CALL410.00$247.52$251.80 / 1$255.30 / 123223.833125%1.000000-0.0001120.0000010.0000000.022466
TSLA7May21P300.00PUT300.00$0.01$0.01 / 5021,828317.861565%-0.0000010.0000000.0000010.0000000.000000
TSLA7May21C200.00CALL200.00$458.85$461.80 / 1$465.30 / 1216472.587601%1.000000-0.0000550.0000010.0000000.010959
TSLA7May21C1525.00CALL1525.00$0.01$0.01 / 19814,490314.279735%0.0000010.0000000.0000010.0000000.000000
TSLA7May21P890.00PUT890.00$214.45$224.70 / 1$228.20 / 11103136.267731%-1.0000000.0002440.0000010.000000-0.048767
TSLA7May21P840.00PUT840.00$176.00$174.70 / 1$178.20 / 117111.948895%-0.9999980.0001560.0000010.000004-0.046027
TSLA7May21P820.00PUT820.00$154.27$154.45 / 1$157.85 / 11492130.515117%-0.999984-0.0003780.0000020.000035-0.044931
TSLA7May21P775.00PUT775.00$114.27$109.70 / 1$113.20 / 1197077.047794%-0.998812-0.0329110.0001170.001936-0.042423
TSLA7May21C490.00CALL490.00$164.65$171.80 / 1$175.30 / 1124184.589269%1.000000-0.0001340.0000010.0000000.026849
TSLA7May21C400.00CALL400.00$258.80$261.80 / 1$265.30 / 112206.820463%1.000000-0.0001100.0000010.0000000.021918
TSLA7May21P1525.00PUT1525.00$859.70 / 1$863.20 / 100346.875819%-1.0000000.0004180.0000010.000000-0.083562
TSLA7May21C1500.00CALL1500.00$0.01$0.01 / 15405,684308.596896%0.0000010.0000000.0000010.0000000.000000
TSLA7May21P1500.00PUT1500.00$834.70 / 1$838.20 / 100340.704579%-1.0000000.0004110.0000010.000000-0.082192
TSLA7May21C1475.00CALL1475.00$0.02$0.01 / 1000166302.807436%0.0000010.0000000.0000010.0000000.000000
TSLA7May21P1475.00PUT1475.00$809.70 / 1$813.20 / 100334.415610%-1.0000000.0004040.0000010.000000-0.080822
TSLA7May21C1450.00CALL1450.00$0.02$0.01 / 1130121296.905912%0.0000010.0000000.0000010.0000000.000000
TSLA7May21P1450.00PUT1450.00$784.70 / 1$788.20 / 100328.003817%-1.0000000.0003970.0000010.000000-0.079452
TSLA7May21C1425.00CALL1425.00$0.01$0.01 / 112095290.887760%0.0000010.0000000.0000010.0000000.000000
TSLA7May21P1425.00PUT1425.00$759.70 / 1$763.20 / 100321.465278%-1.0000000.0003900.0000010.000000-0.078082
TSLA7May21C1400.00CALL1400.00$0.01$0.01 / 510808284.750646%0.0000010.0000000.0000010.0000000.000000
TSLA7May21P1400.00PUT1400.00$734.70 / 1$738.20 / 100314.790320%-1.0000000.0003840.0000010.000000-0.076712
TSLA7May21C1375.00CALL1375.00$0.01$0.01 / 420524278.485538%0.0000010.0000000.0000010.0000000.000000
TSLA7May21P1375.00PUT1375.00$709.70 / 1$713.20 / 100307.977542%-1.0000000.0003770.0000010.000000-0.075342
TSLA7May21C1350.00CALL1350.00$0.04$0.01 / 510130272.091091%0.0000010.0000000.0000010.0000000.000000
TSLA7May21P1350.00PUT1350.00$684.70 / 1$688.20 / 100301.020444%-1.0000000.0003700.0000010.000000-0.073973
TSLA7May21C1325.00CALL1325.00$0.01$0.01 / 630220265.557067%0.0000010.0000000.0000010.0000000.000000
TSLA7May21P1325.00PUT1325.00$659.70 / 1$663.20 / 100293.912785%-1.0000000.0003630.0000010.000000-0.072603
TSLA7May21C1300.00CALL1300.00$0.01$0.01 / 200280258.885745%0.0000010.0000000.0000010.0000000.000000
TSLA7May21P1300.00PUT1300.00$634.70 / 1$638.20 / 100286.647581%-1.0000000.0003560.0000010.000000-0.071233
TSLA7May21C1275.00CALL1275.00$0.02$0.01 / 200154252.061882%0.0000010.0000000.0000010.0000000.000000
TSLA7May21P1275.00PUT1275.00$609.70 / 1$613.20 / 100279.219421%-1.0000000.0003490.0000010.000000-0.069863
TSLA7May21C1250.00CALL1250.00$0.01$0.01 / 1180280245.084665%0.0000010.0000000.0000010.0000000.000000
TSLA7May21P1250.00PUT1250.00$584.70 / 1$588.20 / 100271.615011%-1.0000000.0003420.0000010.000000-0.068493
TSLA7May21C1225.00CALL1225.00$0.01$0.01 / 200195237.945288%0.0000010.0000000.0000010.0000000.000000
TSLA7May21P1225.00PUT1225.00$559.70 / 1$563.20 / 100263.831561%-1.0000000.0003360.0000010.000000-0.067123
TSLA7May21C1200.00CALL1200.00$0.01$0.01 / 240894230.632295%0.0000010.0000000.0000010.0000000.000000
TSLA7May21P1200.00PUT1200.00$534.70 / 1$538.20 / 100255.860226%-1.0000000.0003290.0000010.000000-0.065753
TSLA7May21C1175.00CALL1175.00$0.01$0.01 / 200279223.141560%0.0000010.0000000.0000010.0000000.000000
TSLA7May21P1175.00PUT1175.00$509.70 / 1$513.20 / 100247.690895%-1.0000000.0003220.0000010.000000-0.064384
TSLA7May21C1150.00CALL1150.00$0.01$0.01 / 200202215.461537%0.0000010.0000000.0000010.0000000.000000
TSLA7May21P1150.00PUT1150.00$484.70 / 1$488.20 / 100239.311096%-1.0000000.0003150.0000010.000000-0.063014
TSLA7May21C1125.00CALL1125.00$0.01$0.01 / 1250330207.587845%0.0000010.0000000.0000010.0000000.000000
TSLA7May21P1125.00PUT1125.00$417.59$459.70 / 1$463.20 / 100230.710504%-1.0000000.0003080.0000010.000000-0.061644
TSLA7May21P1100.00PUT1100.00$392.60$434.70 / 1$438.20 / 100221.878088%-1.0000000.0003010.0000010.000000-0.060274
TSLA7May21P1075.00PUT1075.00$333.80$409.70 / 1$413.20 / 101212.800308%-1.0000000.0002950.0000010.000000-0.058904
TSLA7May21C1050.00CALL1050.00$0.01$0.01 / 50976182.660787%0.0000010.0000000.0000010.0000000.000000
TSLA7May21P1050.00PUT1050.00$382.70$384.70 / 1$388.20 / 100203.460897%-1.0000000.0002880.0000010.000000-0.057534
TSLA7May21P1025.00PUT1025.00$283.00$359.70 / 1$363.20 / 100193.844140%-1.0000000.0002810.0000010.000000-0.056164
TSLA7May21P1000.00PUT1000.00$263.84$334.70 / 1$338.20 / 100183.932355%-1.0000000.0002740.0000010.000000-0.054794
TSLA7May21P990.00PUT990.00$291.20$324.70 / 1$328.20 / 100179.882690%-1.0000000.0002710.0000010.000000-0.054247
TSLA7May21C980.00CALL980.00$0.01$0.01 / 150653157.394721%0.0000010.0000000.0000010.0000000.000000
TSLA7May21P980.00PUT980.00$262.50$314.70 / 1$318.20 / 100175.780069%-1.0000000.0002680.0000010.000000-0.053699
TSLA7May21C970.00CALL970.00$0.01$0.01 / 400628153.607228%0.0000010.0000000.0000010.0000000.000000
TSLA7May21P970.00PUT970.00$302.70$304.70 / 1$308.20 / 101171.623229%-1.0000000.0002660.0000010.000000-0.053151
TSLA7May21P960.00PUT960.00$222.75$294.70 / 1$298.20 / 100167.414911%-1.0000000.0002630.0000010.000000-0.052603
TSLA7May21P940.00PUT940.00$243.00$274.70 / 1$278.20 / 100158.824077%-1.0000000.0002580.0000010.000000-0.051507
TSLA7May21P930.00PUT930.00$245.60$264.70 / 1$268.20 / 1076154.438803%-1.0000000.0002550.0000010.000000-0.050959
TSLA7May21P920.00PUT920.00$186.15$254.70 / 1$258.20 / 105149.993914%-1.0000000.0002520.0000010.000000-0.050411
TSLA7May21P910.00PUT910.00$240.90$244.70 / 1$248.20 / 102145.484745%-1.0000000.0002490.0000010.000000-0.049863
TSLA7May21P900.00PUT900.00$234.97$234.70 / 1$238.20 / 1043140.910965%-1.0000000.0002470.0000010.000000-0.049315
TSLA7May21P860.00PUT860.00$190.75$194.70 / 1$198.20 / 109121.909415%-1.0000000.0002280.0000010.000000-0.047123
TSLA7May21P805.00PUT805.00$128.85$139.45 / 1$142.85 / 1043107.071537%-0.999924-0.0023410.0000090.000150-0.044107
TSLA7May21C510.00CALL510.00$161.35$151.85 / 1$155.30 / 1018111.930847%1.000000-0.0001440.0000010.0000000.027945
TSLA7May21C460.00CALL460.00$215.25$201.80 / 1$205.30 / 1038177.673164%1.000000-0.0001260.0000010.0000000.025205
TSLA7May21C450.00CALL450.00$242.45$211.80 / 1$215.30 / 10117178.820227%1.000000-0.0001230.0000010.0000000.024658
TSLA7May21C440.00CALL440.00$298.80$221.80 / 1$225.30 / 103231.627137%1.000000-0.0001210.0000010.0000000.024110
TSLA7May21C430.00CALL430.00$242.11$231.80 / 1$235.30 / 1024177.325792%1.000000-0.0001180.0000010.0000000.023562
TSLA7May21C350.00CALL350.00$361.80$311.80 / 1$315.30 / 1011312.800353%1.000000-0.0000960.0000010.0000000.019178
TSLA7May21C300.00CALL300.00$435.80$361.80 / 1$365.30 / 1041444.560879%1.000000-0.0000820.0000010.0000000.016438
TSLA7May21C250.00CALL250.00$411.80 / 1$415.30 / 100386.914563%1.000000-0.0000680.0000010.0000000.013699
TSLA7May21P250.00PUT250.00$0.04$0.01 / 8701,789387.760587%-0.0000010.0000000.0000010.0000000.000000
TSLA7May21P200.00PUT200.00$0.01$0.01 / 2001,664473.414293%-0.0000010.0000000.0000010.0000000.000000
TSLA7May21C150.00CALL150.00$511.80 / 1$515.30 / 100583.582706%1.000000-0.0000410.0000010.0000000.008219
TSLA7May21P150.00PUT150.00$0.01$0.01 / 200193584.374331%-0.0000010.0000000.0000010.0000000.000000
TSLA7May21C100.00CALL100.00$561.80 / 1$565.30 / 100991.745263%1.000000-0.0000270.0000000.0000000.005479