Option Chain For TSLA

End of day data from April 3rd, 2020 for TSLA options expiring on April 9th, 2020.

Expiration Date

End Of Day Data Date

  1. NASDAQ
    2. >
  2. TSLA
    3. >
  3. Option Chain
| USD | TSLA: $475.23 | Download CSV
Symbol Type Strike Last Price Bid Bid Size Ask Ask Size Volume Open Interest IV Delta Gamma Theta Vega Rho
TSLA9Apr20P300.00 PUT 300.00 0.30 $0.26 10 $0.33 2 2,088 4,897 148.056252% -0.001043 0.000047 -0.018727 0.002323 -0.000100
TSLA9Apr20P100.00 PUT 100.00 0.01 $0.01 243 $0.02 72 355 3,067 346.848059% -0.000001 0.000001 0.000000 0.000000 0.000000
TSLA9Apr20P400.00 PUT 400.00 3.00 $2.95 2 $3.05 9 13,454 2,852 102.753793% -0.108042 0.002477 -0.993332 0.123239 -0.010733
TSLA9Apr20P350.00 PUT 350.00 0.78 $0.75 1 $0.79 3 3,825 2,768 120.173285% -0.018246 0.000598 -0.239653 0.029732 -0.001778
TSLA9Apr20C600.00 CALL 600.00 1.69 $1.60 1 $1.70 1 7,271 2,652 100.082617% 0.087332 0.002119 -0.849899 0.105425 0.007486
TSLA9Apr20P270.00 PUT 270.00 0.17 $0.10 6 $0.19 150 1,062 1,969 163.465756% -0.000088 0.000005 -0.001874 0.000232 -0.000008
TSLA9Apr20P360.00 PUT 360.00 0.95 $0.95 1 $1.65 1 864 1,960 122.111139% -0.027992 0.000857 -0.343752 0.042647 -0.002737
TSLA9Apr20P200.00 PUT 200.00 0.04 $0.03 2 $0.06 4 485 1,687 215.597479% -0.000001 0.000001 0.000000 0.000000 0.000000
TSLA9Apr20P450.00 PUT 450.00 11.80 $11.55 2 $11.80 21 6,784 1,405 91.684399% -0.314416 0.004737 -1.899373 0.235661 -0.032087
TSLA9Apr20C800.00 CALL 800.00 0.17 $0.13 1 $0.20 1 962 1,353 141.071779% 0.000692 0.000032 -0.012837 0.001592 0.000061
TSLA9Apr20C700.00 CALL 700.00 0.47 $0.35 1 $0.47 3 1,302 1,264 121.415176% 0.009547 0.000342 -0.136981 0.016992 0.000834
TSLA9Apr20C650.00 CALL 650.00 0.79 $0.77 10 $0.79 1 1,428 1,231 112.452235% 0.030900 0.000930 -0.373313 0.046308 0.002678
TSLA9Apr20P500.00 PUT 500.00 35.03 $33.25 14 $40.00 10 3,237 1,055 92.479861% -0.575651 0.005228 -2.096010 0.260088 -0.060960
TSLA9Apr20P475.00 PUT 475.00 21.00 $20.00 1 $21.50 1 2,640 966 86.884434% -0.445349 0.005274 -2.114586 0.262376 -0.046233
TSLA9Apr20C550.00 CALL 550.00 4.50 $4.35 1 $4.70 10 12,805 939 91.001058% 0.211675 0.003864 -1.549778 0.192235 0.017858
TSLA9Apr20P420.00 PUT 420.00 5.28 $5.00 2 $5.35 2 3,852 901 97.104458% -0.177529 0.003472 -1.391993 0.172703 -0.017808
TSLA9Apr20C500.00 CALL 500.00 14.88 $14.50 1 $15.25 1 5,263 844 87.888374% 0.424349 0.005228 -2.096901 0.260088 0.034930
TSLA9Apr20P280.00 PUT 280.00 0.20 $0.15 5 $0.34 1 400 837 163.758759% -0.000216 0.000011 -0.004366 0.000542 -0.000021
TSLA9Apr20P390.00 PUT 390.00 2.24 $2.20 3 $2.24 9 1,776 798 105.193596% -0.080906 0.002001 -0.802363 0.099545 -0.008002
TSLA9Apr20C1000.00 CALL 1000.00 0.06 $0.06 89 $0.07 3 1,185 754 177.093316% 0.000002 0.000001 -0.000048 0.000006 0.000000
TSLA9Apr20P430.00 PUT 430.00 6.75 $6.60 1 $7.20 1 2,043 679 95.353737% -0.219388 0.003945 -1.581910 0.196267 -0.022125
TSLA9Apr20P370.00 PUT 370.00 1.29 $1.24 1 $1.38 11 1,466 644 112.504359% -0.041296 0.001180 -0.473238 0.058712 -0.004052
TSLA9Apr20C570.00 CALL 570.00 2.91 $2.12 1 $3.10 1 1,209 587 91.461158% 0.151701 0.003135 -1.257351 0.155964 0.012890
TSLA9Apr20P250.00 PUT 250.00 0.07 $0.05 6 $0.12 76 694 573 173.534933% -0.000011 0.000001 -0.000262 0.000032 -0.000001
TSLA9Apr20P480.00 PUT 480.00 23.60 $23.00 1 $24.00 2 4,464 552 87.626155% -0.471930 0.005311 -2.129336 0.264209 -0.049176
TSLA9Apr20P460.00 PUT 460.00 15.16 $14.75 6 $16.50 13 1,970 538 91.918721% -0.364869 0.005014 -2.011906 0.249628 -0.037490
TSLA9Apr20P380.00 PUT 380.00 1.66 $1.62 1 $1.85 11 1,405 525 109.202608% -0.058767 0.001564 -0.627181 0.077811 -0.005788
TSLA9Apr20P330.00 PUT 330.00 0.46 $0.50 1 $0.56 1 445 493 131.340112% -0.006795 0.000253 -0.101588 0.012603 -0.000658
TSLA9Apr20C520.00 CALL 520.00 9.32 $9.10 1 $9.30 1 1,684 471 88.067522% 0.329341 0.004830 -1.936865 0.240244 0.027416
TSLA9Apr20P290.00 PUT 290.00 0.28 $0.21 1 $0.26 1 531 445 153.215553% -0.000493 0.000023 -0.009382 0.001164 -0.000047
TSLA9Apr20P425.00 PUT 425.00 6.20 $5.85 25 $6.25 2 2,233 443 96.607527% -0.197913 0.003713 -1.488687 0.184700 -0.019905
TSLA9Apr20C525.00 CALL 525.00 7.98 $7.95 1 $8.20 48 2,930 427 87.990403% 0.307494 0.004692 -1.881640 0.233395 0.025661
TSLA9Apr20C540.00 CALL 540.00 5.60 $4.45 21 $5.70 27 1,976 406 86.137458% 0.247235 0.004216 -1.690840 0.209731 0.020774
TSLA9Apr20C900.00 CALL 900.00 0.05 $0.02 3 $0.11 1 416 398 154.474440% 0.000039 0.000002 -0.000868 0.000108 0.000003
TSLA9Apr20C580.00 CALL 580.00 2.40 $2.30 1 $2.48 1 1,287 397 96.018723% 0.127050 0.002779 -1.114363 0.138229 0.010830
TSLA9Apr20P440.00 PUT 440.00 9.10 $8.65 14 $10.00 1 2,512 395 94.913542% -0.265276 0.004374 -1.753642 0.217577 -0.026907
TSLA9Apr20C590.00 CALL 590.00 2.00 $1.95 1 $2.44 15 1,348 389 100.352147% 0.105681 0.002438 -0.977806 0.121290 0.009034
TSLA9Apr20C510.00 CALL 510.00 11.80 $10.00 17 $12.95 17 1,573 385 86.761398% 0.375437 0.005063 -2.030429 0.251847 0.031086
TSLA9Apr20P410.00 PUT 410.00 3.85 $3.75 57 $3.95 2 2,057 373 99.091610% -0.140291 0.002975 -1.192751 0.147981 -0.014002
TSLA9Apr20C505.00 CALL 505.00 13.69 $10.85 11 $14.00 11 961 372 84.593829% 0.399575 0.005155 -2.067377 0.256428 0.032990
TSLA9Apr20C480.00 CALL 480.00 23.40 $23.00 1 $23.60 5 2,592 372 89.058836% 0.528070 0.005311 -2.130191 0.264209 0.042877
TSLA9Apr20C740.00 CALL 740.00 0.32 $0.20 2 $0.34 2 8 363 129.366102% 0.003475 0.000139 -0.055884 0.006932 0.000305
TSLA9Apr20P415.00 PUT 415.00 4.30 $4.30 11 $6.00 3 600 359 102.824610% -0.158304 0.003225 -1.292963 0.160415 -0.015839
TSLA9Apr20P470.00 PUT 470.00 18.82 $18.35 24 $19.30 1 2,893 358 88.640811% -0.418735 0.005214 -2.090227 0.259350 -0.043312
TSLA9Apr20C530.00 CALL 530.00 7.40 $7.00 1 $7.75 20 2,865 341 89.471724% 0.286508 0.004543 -1.821746 0.225967 0.023967
TSLA9Apr20P435.00 PUT 435.00 7.83 $7.65 1 $8.05 1 1,757 341 94.108980% -0.241873 0.004167 -1.670570 0.207269 -0.024461
TSLA9Apr20C560.00 CALL 560.00 3.70 $3.60 1 $3.80 10 2,046 339 93.067370% 0.179855 0.003500 -1.403759 0.174124 0.015230
TSLA9Apr20C1300.00 CALL 1300.00 0.01 0 $0.04 38 214 335 223.022569% 0.000001 0.000001 0.000000 0.000000 0.000000
TSLA9Apr20P340.00 PUT 340.00 0.60 $0.50 5 $0.67 1 753 332 123.991910% -0.011396 0.000399 -0.159826 0.019828 -0.001107
TSLA9Apr20P525.00 PUT 525.00 53.50 $49.75 2 $58.75 1 483 327 90.812676% -0.692506 0.004692 -1.880706 0.233395 -0.075023
TSLA9Apr20C750.00 CALL 750.00 0.26 $0.15 1 $0.30 21 40 323 129.972701% 0.002675 0.000110 -0.044157 0.005478 0.000235
TSLA9Apr20C450.00 CALL 450.00 42.00 $37.15 1 $45.00 1 305 319 91.593413% 0.685584 0.004737 -1.900174 0.235661 0.054214
TSLA9Apr20P490.00 PUT 490.00 29.15 $25.40 16 $29.75 1 2,693 273 81.752793% -0.524525 0.005314 -2.130533 0.264364 -0.055087
TSLA9Apr20P320.00 PUT 320.00 0.40 $0.32 1 $0.40 36 477 255 133.177511% -0.003852 0.000153 -0.061291 0.007604 -0.000372
TSLA9Apr20P310.00 PUT 310.00 0.33 $0.33 1 $0.38 1 263 252 142.198824% -0.002066 0.000087 -0.034941 0.004335 -0.000199
TSLA9Apr20P505.00 PUT 505.00 38.26 $34.40 1 $40.00 1 727 249 81.316316% -0.600425 0.005155 -2.066478 0.256428 -0.063858
TSLA9Apr20C490.00 CALL 490.00 19.00 $17.55 20 $19.00 5 1,850 246 86.621633% 0.475475 0.005314 -2.131406 0.264364 0.038885
TSLA9Apr20C585.00 CALL 585.00 2.25 $2.00 1 $2.69 15 334 245 98.761753% 0.115971 0.002606 -1.045124 0.129640 0.009900
TSLA9Apr20C515.00 CALL 515.00 10.32 $7.00 1 $12.25 10 1,040 244 84.555102% 0.352005 0.004954 -1.986698 0.246424 0.029226
TSLA9Apr20P455.00 PUT 455.00 15.00 $13.00 1 $18.05 3 957 243 100.546528% -0.339925 0.004890 -1.960485 0.243246 -0.034801
TSLA9Apr20C725.00 CALL 725.00 0.34 $0.20 3 $0.48 14 38 240 127.722889% 0.005111 0.000197 -0.078917 0.009789 0.000448
TSLA9Apr20P600.00 PUT 600.00 124.65 $120.10 14 $123.90 14 85 230 97.116137% -0.912668 0.002119 -0.848830 0.105425 -0.107581
TSLA9Apr20P445.00 PUT 445.00 10.25 $10.00 1 $13.95 13 1,357 224 100.325736% -0.289494 0.004565 -1.830187 0.227076 -0.029452
TSLA9Apr20C625.00 CALL 625.00 1.13 $1.05 5 $1.25 7 275 219 106.398599% 0.052770 0.001437 -0.576198 0.071474 0.004550
TSLA9Apr20C1050.00 CALL 1050.00 0.04 $0.01 30 $0.05 3 0 211 176.029384% 0.000001 0.000001 -0.000011 0.000001 0.000000
TSLA9Apr20C545.00 CALL 545.00 5.05 $4.50 1 $5.70 17 612 211 90.492212% 0.228986 0.004043 -1.621241 0.201099 0.019280
TSLA9Apr20P495.00 PUT 495.00 32.25 $27.95 1 $33.00 1 1,496 205 81.061369% -0.550321 0.005282 -2.117534 0.262755 -0.058033
TSLA9Apr20P580.00 PUT 580.00 106.00 $97.85 1 $107.00 1 5 180 90.477292% -0.872950 0.002779 -1.113330 0.138229 -0.100402
TSLA9Apr20P570.00 PUT 570.00 94.00 $88.45 1 $97.50 1 154 179 89.544596% -0.848299 0.003135 -1.256336 0.155964 -0.096424
TSLA9Apr20C460.00 CALL 460.00 34.65 $30.40 1 $39.40 6 327 178 92.357882% 0.634102 0.005021 -2.013759 0.249756 0.050633
TSLA9Apr20C260.00 CALL 260.00 217.85 $214.65 1 $224.55 1 3 174 177.853501% 0.999967 0.000002 -0.001198 0.000091 0.049859
TSLA9Apr20P260.00 PUT 260.00 0.15 $0.01 1 $0.20 5 88 174 167.402042% -0.000033 0.000002 -0.000735 0.000091 -0.000003
TSLA9Apr20P555.00 PUT 555.00 83.30 $75.20 2 $84.50 6 26 171 93.266254% -0.804700 0.003683 -1.476098 0.183219 -0.089929
TSLA9Apr20P540.00 PUT 540.00 66.50 $62.10 1 $71.50 6 31 169 92.627825% -0.752765 0.004216 -1.689879 0.209731 -0.082787
TSLA9Apr20C597.50 CALL 597.50 1.81 $1.12 18 $1.91 5 153 166 96.928120% 0.091652 0.002197 -0.880971 0.109279 0.007851
TSLA9Apr20C535.00 CALL 535.00 6.85 $6.30 1 $6.85 40 736 165 90.044211% 0.266414 0.004383 -1.757908 0.218049 0.022336
TSLA9Apr20C620.00 CALL 620.00 1.26 $1.05 22 $1.35 16 208 163 104.641356% 0.058537 0.001559 -0.625353 0.077572 0.005042
TSLA9Apr20P510.00 PUT 510.00 42.00 $38.45 1 $47.50 6 430 162 90.595382% -0.624563 0.005063 -2.029521 0.251847 -0.066721
TSLA9Apr20P550.00 PUT 550.00 75.00 $73.40 14 $76.65 14 129 160 90.499415% -0.788325 0.003864 -1.548799 0.192235 -0.087620
TSLA9Apr20C430.00 CALL 430.00 55.72 $52.15 3 $61.50 6 369 159 98.159268% 0.780612 0.003945 -1.582676 0.196267 0.060340
TSLA9Apr20C670.00 CALL 670.00 0.70 $0.41 23 $0.82 21 35 155 116.007697% 0.019536 0.000633 -0.254028 0.031511 0.001699
TSLA9Apr20C575.00 CALL 575.00 2.70 $2.50 1 $2.91 5 505 155 95.650642% 0.138950 0.002955 -1.185223 0.147018 0.011826
TSLA9Apr20C485.00 CALL 485.00 20.94 $20.20 10 $21.70 11 1,142 152 88.773881% 0.501641 0.005324 -2.135442 0.264863 0.040881
TSLA9Apr20C662.50 CALL 662.50 0.80 $0.47 13 $0.90 16 25 151 114.632364% 0.023218 0.000733 -0.293971 0.036466 0.002016
TSLA9Apr20C400.00 CALL 400.00 81.83 $77.85 1 $87.05 1 251 150 103.032755% 0.891958 0.002477 -0.994045 0.123239 0.065979
TSLA9Apr20C250.00 CALL 250.00 227.55 $224.65 1 $234.45 1 24 150 181.718685% 0.999989 0.000001 -0.000707 0.000032 0.047944
TSLA9Apr20C475.00 CALL 475.00 25.73 $22.05 15 $26.50 5 1,287 147 83.469728% 0.554651 0.005274 -2.115432 0.262376 0.044862
TSLA9Apr20C660.00 CALL 660.00 0.70 $0.51 24 $0.75 3 69 145 112.090662% 0.024579 0.000769 -0.308389 0.038254 0.002134
TSLA9Apr20P560.00 PUT 560.00 85.50 $79.40 1 $88.70 1 19 145 91.394844% -0.820145 0.003500 -1.402762 0.174124 -0.092166
TSLA9Apr20P465.00 PUT 465.00 16.50 $16.00 1 $21.00 1 1,625 143 96.109657% -0.392210 0.005129 -2.056289 0.255137 -0.040426
TSLA9Apr20C470.00 CALL 470.00 28.56 $27.50 1 $29.00 2 904 142 88.656840% 0.581265 0.005214 -2.091064 0.259350 0.046824
TSLA9Apr20P485.00 PUT 485.00 24.90 $23.15 18 $27.00 2 2,621 142 83.280545% -0.498359 0.005324 -2.134578 0.264863 -0.052131
TSLA9Apr20C630.00 CALL 630.00 1.05 $0.90 1 $1.17 2 876 140 106.919212% 0.047504 0.001321 -0.529868 0.065727 0.004100
TSLA9Apr20C675.00 CALL 675.00 0.60 $0.35 1 $1.03 31 155 140 120.189048% 0.017386 0.000574 -0.230016 0.028533 0.001513
TSLA9Apr20C495.00 CALL 495.00 17.25 $15.50 1 $17.50 15 1,478 137 87.260076% 0.449679 0.005282 -2.118415 0.262755 0.036898
TSLA9Apr20C742.50 CALL 742.50 0.24 $0.10 2 $0.66 10 1 135 135.838405% 0.003256 0.000131 -0.052710 0.006539 0.000286
TSLA9Apr20P535.00 PUT 535.00 63.35 $57.80 1 $67.00 6 654 132 91.337827% -0.733586 0.004383 -1.756955 0.218049 -0.080265
TSLA9Apr20P700.00 PUT 700.00 222.00 $218.45 11 $224.95 85 19 128 140.936388% -0.990453 0.000342 -0.135734 0.016992 -0.133411
TSLA9Apr20C440.00 CALL 440.00 48.51 $44.40 1 $52.95 1 107 127 94.568770% 0.734724 0.004374 -1.754425 0.217577 0.057476
TSLA9Apr20P575.00 PUT 575.00 102.80 $93.10 1 $102.25 1 8 127 89.937531% -0.861050 0.002955 -1.184199 0.147018 -0.098447
TSLA9Apr20C612.50 CALL 612.50 1.40 $1.16 11 $1.60 23 111 126 103.403759% 0.068204 0.001756 -0.704387 0.087375 0.005864
TSLA9Apr20P515.00 PUT 515.00 46.00 $41.55 1 $50.55 1 2,164 125 88.247853% -0.647995 0.004954 -1.985781 0.246424 -0.069540
TSLA9Apr20C605.00 CALL 605.00 1.57 $1.37 17 $1.84 11 153 123 102.347757% 0.079201 0.001969 -0.789681 0.097955 0.006798
TSLA9Apr20C752.50 CALL 752.50 0.29 0 $0.50 1 6 122 144.396897% 0.002505 0.000104 -0.041605 0.005161 0.000220
TSLA9Apr20C657.50 CALL 657.50 0.80 $0.51 14 $0.94 11 17 122 113.414522% 0.026012 0.000806 -0.323383 0.040114 0.002257
TSLA9Apr20C565.00 CALL 565.00 3.30 $2.90 2 $3.50 10 692 122 92.913879% 0.165328 0.003317 -1.330347 0.165018 0.014025
TSLA9Apr20C810.00 CALL 810.00 0.10 $0.07 5 $0.23 53 0 116 142.598249% 0.000523 0.000025 -0.009924 0.001231 0.000046
TSLA9Apr20C640.00 CALL 640.00 0.92 $0.79 1 $1.02 5 188 115 109.312597% 0.038337 0.001111 -0.445552 0.055269 0.003316
TSLA9Apr20C610.00 CALL 610.00 1.48 $1.24 22 $2.00 1 335 113 105.337728% 0.071716 0.001826 -0.732132 0.090817 0.006163
TSLA9Apr20C1100.00 CALL 1100.00 0.05 $0.01 30 $0.05 6 59 113 185.329905% 0.000001 0.000001 -0.000002 0.000000 0.000000
TSLA9Apr20C1250.00 CALL 1250.00 0.01 0 $0.04 5 57 112 215.226423% 0.000001 0.000001 0.000000 0.000000 0.000000
TSLA9Apr20P590.00 PUT 590.00 113.65 $110.55 14 $117.60 1 76 112 112.358665% -0.894319 0.002438 -0.976755 0.121290 -0.104115
TSLA9Apr20C737.50 CALL 737.50 0.17 0 $0.67 10 0 111 144.723569% 0.003707 0.000148 -0.059234 0.007348 0.000325
TSLA9Apr20C465.00 CALL 465.00 32.10 $30.50 18 $36.35 6 359 111 98.097581% 0.607790 0.005129 -2.057117 0.255137 0.048751
TSLA9Apr20C555.00 CALL 555.00 4.00 $3.60 3 $4.90 18 618 105 93.119604% 0.195300 0.003683 -1.477086 0.183219 0.016508
TSLA9Apr20C765.00 CALL 765.00 0.23 $0.13 2 $0.60 26 34 103 142.918422% 0.001796 0.000077 -0.030779 0.003818 0.000158
TSLA9Apr20P520.00 PUT 520.00 50.60 $45.40 1 $54.50 14 1,925 102 88.843694% -0.670659 0.004830 -1.935939 0.240244 -0.072309
TSLA9Apr20C420.00 CALL 420.00 65.00 $60.40 3 $66.00 2 105 100 87.455061% 0.822471 0.003472 -1.392741 0.172703 0.062739
TSLA9Apr20P530.00 PUT 530.00 58.00 $53.65 1 $60.55 2 866 97 85.141168% -0.713492 0.004543 -1.820802 0.225967 -0.077676
TSLA9Apr20C635.00 CALL 635.00 1.00 $0.79 19 $1.11 8 95 95 107.790615% 0.042704 0.001213 -0.486336 0.060328 0.003690
TSLA9Apr20C690.00 CALL 690.00 0.57 $0.49 1 $0.57 2 147 93 121.755749% 0.012173 0.000422 -0.169251 0.020995 0.001061
TSLA9Apr20C795.00 CALL 795.00 0.18 $0.01 2 $0.55 26 86 85 148.062728% 0.000794 0.000036 -0.014583 0.001809 0.000070
TSLA9Apr20C850.00 CALL 850.00 0.13 $0.09 1 $0.20 6 347 85 153.388548% 0.000168 0.000009 -0.003444 0.000427 0.000015
TSLA9Apr20C1150.00 CALL 1150.00 0.01 0 $0.05 1 13 85 202.074746% 0.000001 0.000001 -0.000001 0.000000 0.000000
TSLA9Apr20C602.50 CALL 602.50 1.68 $1.34 11 $1.75 1 89 83 100.157672% 0.083183 0.002043 -0.819463 0.101649 0.007135
TSLA9Apr20C685.00 CALL 685.00 0.51 $0.30 3 $0.72 19 52 81 119.075134% 0.013723 0.000468 -0.187744 0.023289 0.001196
TSLA9Apr20C790.00 CALL 790.00 0.11 $0.01 5 $0.56 10 1 80 146.787305% 0.000912 0.000041 -0.016552 0.002053 0.000080
TSLA9Apr20C1200.00 CALL 1200.00 0.02 0 $0.03 1 46 80 202.566475% 0.000001 0.000001 0.000000 0.000000 0.000000
TSLA9Apr20C735.00 CALL 735.00 0.38 $0.11 17 $0.68 23 87 79 133.831086% 0.003955 0.000157 -0.062768 0.007786 0.000347
TSLA9Apr20C647.50 CALL 647.50 0.77 $0.61 12 $0.93 1 33 78 109.932282% 0.032529 0.000971 -0.389382 0.048301 0.002817
TSLA9Apr20C665.00 CALL 665.00 0.80 $0.45 20 $0.87 18 38 77 115.074745% 0.021926 0.000699 -0.280114 0.034747 0.001905
TSLA9Apr20P545.00 PUT 545.00 73.17 $66.25 1 $75.50 6 19 77 91.661341% -0.771014 0.004043 -1.620270 0.201099 -0.085239
TSLA9Apr20C370.00 CALL 370.00 105.00 $106.05 14 $115.30 14 46 75 111.554033% 0.958704 0.001180 -0.473897 0.058712 0.066906
TSLA9Apr20C780.00 CALL 780.00 0.13 $0.02 50 $0.27 1 0 74 133.158476% 0.001198 0.000053 -0.021271 0.002639 0.000106
TSLA9Apr20C652.50 CALL 652.50 1.22 $0.56 14 $0.78 2 9 71 109.805885% 0.029107 0.000886 -0.355152 0.044055 0.002523
TSLA9Apr20C455.00 CALL 455.00 36.80 $33.75 1 $43.00 6 76 71 93.967520% 0.660075 0.004890 -1.961295 0.243246 0.052458
TSLA9Apr20C592.50 CALL 592.50 2.10 $1.10 14 $2.09 16 86 70 95.059173% 0.100822 0.002356 -0.944948 0.117214 0.008625
TSLA9Apr20C360.00 CALL 360.00 119.35 $115.50 1 $125.40 1 48 69 116.837811% 0.972008 0.000857 -0.344393 0.042647 0.066303
TSLA9Apr20C350.00 CALL 350.00 128.72 $125.35 1 $135.25 1 75 68 122.985155% 0.981754 0.000598 -0.240276 0.029732 0.065345
TSLA9Apr20C410.00 CALL 410.00 74.00 $69.55 3 $75.95 12 38 68 94.898200% 0.859709 0.002975 -1.193481 0.147981 0.064627
TSLA9Apr20C595.00 CALL 595.00 1.94 $1.05 13 $2.23 14 193 66 97.072498% 0.096147 0.002276 -0.912662 0.113210 0.008231
TSLA9Apr20C680.00 CALL 680.00 0.50 $0.30 5 $0.75 1 182 63 117.513978% 0.015455 0.000519 -0.207960 0.025797 0.001346
TSLA9Apr20C627.50 CALL 627.50 1.19 $0.60 13 $1.35 11 58 63 104.573540% 0.050077 0.001378 -0.552681 0.068557 0.004320
TSLA9Apr20P650.00 PUT 650.00 173.70 $166.75 2 $173.80 14 22 63 0.000000% -0.969225 0.000928 -0.370796 0.046139 -0.121989
TSLA9Apr20P640.00 PUT 640.00 163.77 $159.30 11 $163.10 11 12 62 102.937565% -0.961663 0.001111 -0.444412 0.055269 -0.119422
TSLA9Apr20C730.00 CALL 730.00 0.25 $0.13 18 $0.60 4 10 61 130.691554% 0.004498 0.000176 -0.070420 0.008735 0.000394
TSLA9Apr20P750.00 PUT 750.00 278.95 $265.05 1 $274.95 1 1 61 0.000000% -0.997325 0.000110 -0.042822 0.005478 -0.143599
TSLA9Apr20C615.00 CALL 615.00 1.43 $1.13 22 $1.65 17 255 59 104.899875% 0.064840 0.001689 -0.677339 0.084020 0.005578
TSLA9Apr20C705.00 CALL 705.00 0.44 $0.33 2 $0.56 1 21 58 124.695919% 0.008442 0.000307 -0.122986 0.015256 0.000738
TSLA9Apr20C745.00 CALL 745.00 0.21 0 $0.65 10 0 58 146.900911% 0.003050 0.000124 -0.049702 0.006165 0.000268
TSLA9Apr20P610.00 PUT 610.00 133.85 $126.70 1 $136.25 1 0 56 94.274842% -0.928284 0.001826 -0.731046 0.090817 -0.110822
TSLA9Apr20C445.00 CALL 445.00 44.12 $41.50 15 $49.50 1 54 54 96.239192% 0.710506 0.004565 -1.830980 0.227076 0.055890
TSLA9Apr20C770.00 CALL 770.00 0.31 $0.01 1 $0.59 10 1 53 141.186923% 0.001571 0.000068 -0.027237 0.003379 0.000138
TSLA9Apr20C715.00 CALL 715.00 0.36 $0.25 14 $0.55 2 54 53 126.708760% 0.006581 0.000246 -0.098759 0.012251 0.000576
TSLA9Apr20C747.50 CALL 747.50 0.44 $0.10 1 $0.64 10 3 51 137.132750% 0.002857 0.000117 -0.046854 0.005812 0.000251
TSLA9Apr20C805.00 CALL 805.00 0.13 $0.09 1 $0.28 1 27 50 144.319223% 0.000602 0.000028 -0.011292 0.001401 0.000053
TSLA9Apr20C870.00 CALL 870.00 0.24 $0.01 1 $0.47 10 3 50 167.454395% 0.000094 0.000005 -0.001997 0.000248 0.000008
TSLA9Apr20C712.50 CALL 712.50 0.36 $0.24 1 $0.55 1 16 50 125.563168% 0.007006 0.000260 -0.104376 0.012948 0.000613
TSLA9Apr20C760.00 CALL 760.00 0.35 $0.15 15 $0.37 3 13 46 135.529783% 0.002053 0.000087 -0.034748 0.004310 0.000180
TSLA9Apr20C270.00 CALL 270.00 226.50 $204.70 1 $214.60 1 1 46 172.648979% 0.999912 0.000005 -0.002354 0.000232 0.051772
TSLA9Apr20C655.00 CALL 655.00 0.75 $0.75 7 $1.24 19 26 45 118.205257% 0.027520 0.000845 -0.338966 0.042047 0.002387
TSLA9Apr20C732.50 CALL 732.50 0.38 0 $0.56 16 11 44 139.269578% 0.004218 0.000166 -0.066493 0.008248 0.000370
TSLA9Apr20C617.50 CALL 617.50 1.30 $1.11 12 $1.62 10 32 43 105.869415% 0.061619 0.001623 -0.650993 0.080752 0.005304
TSLA9Apr20C702.50 CALL 702.50 0.40 $0.22 17 $0.82 24 57 42 126.404870% 0.008978 0.000324 -0.129816 0.016103 0.000784
TSLA9Apr20C607.50 CALL 607.50 1.55 $0.80 14 $1.85 10 35 42 99.897045% 0.075380 0.001897 -0.760567 0.094344 0.006474
TSLA9Apr20C890.00 CALL 890.00 0.08 $0.06 1 $0.46 21 25 41 174.448894% 0.000052 0.000003 -0.001148 0.000142 0.000005
TSLA9Apr20C390.00 CALL 390.00 92.80 $87.10 1 $96.65 1 1 40 107.819769% 0.919094 0.002001 -0.803057 0.099545 0.066792
TSLA9Apr20C710.00 CALL 710.00 0.40 $0.21 17 $0.78 25 8 39 128.456603% 0.007457 0.000275 -0.110278 0.013680 0.000652
TSLA9Apr20C950.00 CALL 950.00 0.05 $0.01 1 $0.15 3 17 39 169.229276% 0.000009 0.000001 -0.000208 0.000026 0.000001
TSLA9Apr20C767.50 CALL 767.50 0.24 $0.01 1 $0.60 10 0 38 140.639296% 0.001680 0.000072 -0.028957 0.003592 0.000148
TSLA9Apr20C425.00 CALL 425.00 61.63 $56.65 2 $65.60 1 15 38 100.494071% 0.802087 0.003713 -1.489444 0.184700 0.061601
TSLA9Apr20C645.00 CALL 645.00 0.85 $0.66 22 $1.33 14 141 36 113.485826% 0.034371 0.001016 -0.407451 0.050542 0.002976
TSLA9Apr20C380.00 CALL 380.00 101.15 $96.50 2 $106.00 1 17 36 110.504172% 0.941233 0.001564 -0.627857 0.077811 0.067087
TSLA9Apr20C755.00 CALL 755.00 0.28 $0.20 2 $0.28 1 16 35 132.617025% 0.002344 0.000098 -0.039191 0.004862 0.000206
TSLA9Apr20C720.00 CALL 720.00 0.37 $0.01 25 $0.73 18 87 34 127.275108% 0.005802 0.000220 -0.088335 0.010958 0.000508
TSLA9Apr20C830.00 CALL 830.00 0.15 $0.02 10 $0.19 70 70 33 143.113264% 0.000298 0.000015 -0.005878 0.000729 0.000026
TSLA9Apr20P690.00 PUT 690.00 212.20 $207.70 16 $215.00 1 15 33 128.721583% -0.987827 0.000422 -0.168022 0.020995 -0.131266
TSLA9Apr20C820.00 CALL 820.00 0.10 $0.01 30 $0.21 1 141 32 140.985416% 0.000395 0.000019 -0.007649 0.000949 0.000035
TSLA9Apr20C695.00 CALL 695.00 0.53 $0.26 17 $0.86 29 13 31 124.733480% 0.010786 0.000380 -0.152367 0.018901 0.000941
TSLA9Apr20C860.00 CALL 860.00 0.09 $0.05 1 $0.15 2 26 30 150.481010% 0.000126 0.000007 -0.002626 0.000326 0.000011
TSLA9Apr20C622.50 CALL 622.50 1.28 $0.56 1 $1.30 5 46 30 101.233478% 0.055589 0.001497 -0.600421 0.074479 0.004790
TSLA9Apr20C787.50 CALL 787.50 0.16 $0.13 1 $0.26 2 65 29 139.816543% 0.000976 0.000044 -0.017629 0.002187 0.000086
TSLA9Apr20P720.00 PUT 720.00 228.80 $235.15 1 $245.05 1 1 29 0.000000% -0.994198 0.000220 -0.087053 0.010958 -0.137573
TSLA9Apr20C280.00 CALL 280.00 198.63 $194.70 1 $204.60 1 0 28 162.619266% 0.999784 0.000011 -0.004865 0.000542 0.053677
TSLA9Apr20P680.00 PUT 680.00 196.60 $195.35 1 $205.25 1 0 28 0.000000% -0.984545 0.000519 -0.206750 0.025797 -0.129064
TSLA9Apr20C775.00 CALL 775.00 0.16 $0.01 14 $0.58 10 11 27 142.543955% 0.001372 0.000060 -0.024081 0.002987 0.000121
TSLA9Apr20P710.00 PUT 710.00 188.79 $225.95 1 $235.85 1 0 27 121.471424% -0.992543 0.000275 -0.109014 0.013680 -0.135511
TSLA9Apr20C757.50 CALL 757.50 0.35 $0.01 3 $0.56 2 2 25 136.174589% 0.002194 0.000092 -0.036907 0.004578 0.000193
TSLA9Apr20C300.00 CALL 300.00 178.85 $177.90 12 $184.70 1 30 25 198.767306% 0.998957 0.000047 -0.019261 0.002323 0.057433
TSLA9Apr20C637.50 CALL 637.50 0.96 $0.38 1 $1.21 23 47 25 105.814492% 0.040468 0.001161 -0.465604 0.057756 0.003498
TSLA9Apr20C840.00 CALL 840.00 0.09 0 $0.16 1 1 24 152.166318% 0.000224 0.000011 -0.004505 0.000559 0.000020
TSLA9Apr20C785.00 CALL 785.00 0.22 $0.01 1 $0.57 10 5 23 145.490278% 0.001045 0.000047 -0.018772 0.002329 0.000092
TSLA9Apr20C772.50 CALL 772.50 0.10 $0.03 1 $0.59 10 5 22 142.570165% 0.001468 0.000064 -0.025613 0.003177 0.000129
TSLA9Apr20C782.50 CALL 782.50 0.14 $0.01 1 $0.57 10 0 22 144.686182% 0.001119 0.000050 -0.019984 0.002479 0.000099
TSLA9Apr20C880.00 CALL 880.00 0.08 $0.01 1 $0.15 11 28 22 152.440651% 0.000070 0.000004 -0.001516 0.000188 0.000006
TSLA9Apr20P630.00 PUT 630.00 153.10 $147.05 1 $155.85 1 2 22 103.831720% -0.952496 0.001321 -0.528746 0.065727 -0.116720
TSLA9Apr20C792.50 CALL 792.50 0.20 $0.01 1 $0.26 1 0 21 135.919406% 0.000851 0.000039 -0.015538 0.001927 0.000075
TSLA9Apr20C727.50 CALL 727.50 0.32 $0.01 30 $0.71 25 19 21 129.560989% 0.004795 0.000186 -0.074558 0.009249 0.000420
TSLA9Apr20P565.00 PUT 565.00 90.46 $86.60 14 $90.50 11 31 21 91.090290% -0.834672 0.003317 -1.329341 0.165018 -0.094330
TSLA9Apr20C817.50 CALL 817.50 0.12 $0.01 20 $0.52 10 1 20 154.043272% 0.000424 0.000020 -0.008166 0.001013 0.000037
TSLA9Apr20C435.00 CALL 435.00 51.00 $48.10 3 $57.50 6 15 20 96.866006% 0.758127 0.004167 -1.671345 0.207269 0.058962
TSLA9Apr20P765.00 PUT 765.00 293.95 $281.20 1 $289.95 1 2 20 0.000000% -0.998204 0.000077 -0.029417 0.003818 -0.146553
TSLA9Apr20P760.00 PUT 760.00 281.25 $275.80 1 $285.70 1 2 19 129.525363% -0.997947 0.000087 -0.033395 0.004310 -0.145571
TSLA9Apr20P595.00 PUT 595.00 118.76 $112.60 1 $122.50 1 13 19 100.975452% -0.903853 0.002276 -0.911602 0.113210 -0.105878
TSLA9Apr20P870.00 PUT 870.00 380.20 $385.65 1 $395.55 1 2 18 136.086611% -0.999906 0.000005 -0.000448 0.000248 -0.166839
TSLA9Apr20C642.50 CALL 642.50 0.76 $0.68 11 $1.43 12 25 17 113.422595% 0.036306 0.001063 -0.426171 0.052865 0.003142
TSLA9Apr20P605.00 PUT 605.00 128.05 $121.25 1 $128.85 14 17 16 0.000000% -0.920799 0.001969 -0.788604 0.097955 -0.109228
TSLA9Apr20C802.50 CALL 802.50 0.16 $0.06 1 $0.42 19 30 15 147.770783% 0.000645 0.000030 -0.012041 0.001494 0.000057
TSLA9Apr20C812.50 CALL 812.50 0.12 $0.01 1 $0.53 10 10 15 152.852696% 0.000488 0.000023 -0.009301 0.001154 0.000043
TSLA9Apr20P740.00 PUT 740.00 260.00 $255.85 1 $265.75 1 0 15 126.564574% -0.996525 0.000139 -0.054567 0.006932 -0.141611
TSLA9Apr20C707.50 CALL 707.50 0.40 $0.23 22 $0.49 1 108 14 122.189195% 0.007935 0.000290 -0.116477 0.014449 0.000694
TSLA9Apr20P670.00 PUT 670.00 138.20 $186.65 2 $195.15 1 0 14 106.050254% -0.980464 0.000633 -0.252835 0.031511 -0.126793
TSLA9Apr20P735.00 PUT 735.00 258.50 $251.25 1 $260.00 1 2 14 106.778156% -0.996045 0.000157 -0.061459 0.007786 -0.140610
TSLA9Apr20C632.50 CALL 632.50 1.02 $0.43 1 $1.33 10 31 13 105.191731% 0.045048 0.001266 -0.507755 0.062984 0.003890
TSLA9Apr20C415.00 CALL 415.00 66.55 $65.15 2 $71.70 12 12 13 94.691322% 0.841696 0.003225 -1.293702 0.160415 0.063749
TSLA9Apr20C100.00 CALL 100.00 405.40 $375.50 1 $385.40 1 0 12 541.642501% 1.000000 0.000001 -0.000178 0.000000 0.019178
TSLA9Apr20P810.00 PUT 810.00 297.90 $324.95 1 $334.85 1 0 12 0.000000% -0.999477 0.000025 -0.008482 0.001231 -0.155294
TSLA9Apr20P722.50 PUT 722.50 193.65 $237.65 1 $247.55 1 0 12 0.000000% -0.994554 0.000208 -0.082219 0.010359 -0.138083
TSLA9Apr20P592.50 PUT 592.50 136.31 $110.10 1 $120.00 1 0 12 99.479543% -0.899178 0.002356 -0.943893 0.117214 -0.105004
TSLA9Apr20P820.00 PUT 820.00 329.40 $335.70 1 $345.55 1 1 11 131.026757% -0.999605 0.000019 -0.006189 0.000949 -0.157223
TSLA9Apr20P745.00 PUT 745.00 205.45 $261.25 1 $269.75 1 0 11 0.000000% -0.996950 0.000124 -0.048376 0.006165 -0.142607
TSLA9Apr20P665.00 PUT 665.00 195.20 $181.60 2 $190.55 1 0 11 110.402092% -0.978074 0.000699 -0.278930 0.034747 -0.125628
TSLA9Apr20P645.00 PUT 645.00 175.50 $161.80 2 $170.75 1 1 11 107.093513% -0.965629 0.001016 -0.406303 0.050542 -0.120722
TSLA9Apr20C320.00 CALL 320.00 157.35 $154.95 1 $164.85 1 2 10 138.800044% 0.996148 0.000153 -0.061861 0.007604 0.060997
TSLA9Apr20C330.00 CALL 330.00 148.90 $145.05 1 $154.75 1 11 10 129.434142% 0.993205 0.000253 -0.102176 0.012603 0.062629
TSLA9Apr20P620.00 PUT 620.00 143.97 $136.10 1 $146.00 1 1 10 89.636332% -0.941463 0.001559 -0.624249 0.077572 -0.113861
TSLA9Apr20P742.50 PUT 742.50 272.00 $257.95 1 $267.30 1 1 10 0.000000% -0.996744 0.000131 -0.051387 0.006539 -0.142110
TSLA9Apr20C762.50 CALL 762.50 0.25 $0.01 1 $0.61 10 6 9 139.245290% 0.001921 0.000082 -0.032707 0.004057 0.000169
TSLA9Apr20C722.50 CALL 722.50 0.41 $0.01 20 $0.42 1 3 9 119.952949% 0.005446 0.000208 -0.083505 0.010359 0.000477
TSLA9Apr20P747.50 PUT 747.50 234.25 $262.55 1 $272.45 1 0 9 0.000000% -0.997143 0.000117 -0.045523 0.005812 -0.143104
TSLA9Apr20P660.00 PUT 660.00 194.50 $176.60 2 $185.60 1 0 9 109.042538% -0.975421 0.000769 -0.307214 0.038254 -0.124440
TSLA9Apr20P702.50 PUT 702.50 198.85 $217.55 1 $227.45 1 0 9 0.000000% -0.991022 0.000324 -0.128565 0.016103 -0.133940
TSLA9Apr20P585.00 PUT 585.00 86.89 $103.00 1 $111.80 2 1 9 93.271010% -0.884029 0.002606 -1.044082 0.129640 -0.102290
TSLA9Apr20C310.00 CALL 310.00 170.94 $165.65 1 $174.80 1 0 8 160.634010% 0.997934 0.000087 -0.035493 0.004335 0.059252
TSLA9Apr20C340.00 CALL 340.00 116.15 $135.20 1 $145.10 1 0 8 128.517614% 0.988604 0.000399 -0.160431 0.019828 0.064098
TSLA9Apr20P712.50 PUT 712.50 228.10 $228.85 1 $237.40 1 1 8 99.787561% -0.992994 0.000260 -0.103107 0.012948 -0.136029
TSLA9Apr20P615.00 PUT 615.00 95.20 $131.20 1 $141.10 1 0 8 89.903482% -0.935160 0.001689 -0.676244 0.084020 -0.112365
TSLA9Apr20C815.00 CALL 815.00 0.01 $0.01 31 $0.20 20 21 7 138.937734% 0.000455 0.000022 -0.008716 0.001081 0.000040
TSLA9Apr20P730.00 PUT 730.00 242.85 $245.10 1 $255.00 1 3 7 0.000000% -0.995502 0.000176 -0.069120 0.008735 -0.139604
TSLA9Apr20P775.00 PUT 775.00 237.95 $290.75 1 $300.65 1 0 7 129.563966% -0.998628 0.000060 -0.022700 0.002987 -0.148507
TSLA9Apr20P715.00 PUT 715.00 261.15 $231.35 1 $239.85 1 0 7 94.438735% -0.993419 0.000246 -0.097486 0.012251 -0.136546
TSLA9Apr20P685.00 PUT 685.00 163.00 $200.15 1 $210.05 1 0 7 0.000000% -0.986277 0.000468 -0.186524 0.023289 -0.130172
TSLA9Apr20P752.50 PUT 752.50 264.71 $267.80 1 $277.45 1 1 6 0.000000% -0.997495 0.000104 -0.040265 0.005161 -0.144093
TSLA9Apr20P770.00 PUT 770.00 282.29 $285.40 1 $294.90 1 1 6 0.000000% -0.998429 0.000068 -0.025866 0.003379 -0.147531
TSLA9Apr20P777.50 PUT 777.50 277.55 $293.70 1 $302.40 1 0 6 0.000000% -0.998718 0.000056 -0.021250 0.002808 -0.148995
TSLA9Apr20P785.00 PUT 785.00 298.22 $300.75 1 $310.65 1 1 6 132.594000% -0.998955 0.000047 -0.017374 0.002329 -0.150454
TSLA9Apr20P800.00 PUT 800.00 313.40 $314.95 1 $324.85 1 3 6 0.000000% -0.999308 0.000032 -0.011413 0.001592 -0.153362
TSLA9Apr20P850.00 PUT 850.00 365.20 $366.10 1 $374.80 1 3 6 0.000000% -0.999832 0.000009 -0.001930 0.000427 -0.162997
TSLA9Apr20P675.00 PUT 675.00 169.50 $190.20 1 $200.10 1 0 6 0.000000% -0.982614 0.000574 -0.228814 0.028533 -0.127938
TSLA9Apr20C797.50 CALL 797.50 0.22 $0.11 1 $0.55 26 13 5 151.769435% 0.000741 0.000034 -0.013684 0.001697 0.000065
TSLA9Apr20C807.50 CALL 807.50 0.14 $0.01 30 $0.30 1 5 5 142.357370% 0.000561 0.000026 -0.010587 0.001313 0.000050
TSLA9Apr20P780.00 PUT 780.00 238.20 $295.00 1 $304.90 1 0 5 0.000000% -0.998802 0.000053 -0.019881 0.002639 -0.149482
TSLA9Apr20P860.00 PUT 860.00 359.15 $374.70 1 $384.60 1 0 5 0.000000% -0.999874 0.000007 -0.001094 0.000326 -0.164918
TSLA9Apr20P725.00 PUT 725.00 243.87 $241.30 2 $249.85 1 0 5 0.000000% -0.994889 0.000197 -0.077626 0.009789 -0.138592
TSLA9Apr20P727.50 PUT 727.50 196.20 $242.45 1 $252.35 1 0 5 0.000000% -0.995205 0.000186 -0.073263 0.009249 -0.139099
TSLA9Apr20P737.50 PUT 737.50 223.35 $252.60 1 $262.50 1 0 5 0.000000% -0.996293 0.000148 -0.057921 0.007348 -0.141111
TSLA9Apr20P655.00 PUT 655.00 176.50 $171.65 2 $180.65 1 1 5 108.330503% -0.972480 0.000845 -0.337800 0.042047 -0.123228
TSLA9Apr20P597.50 PUT 597.50 109.32 $115.00 1 $124.90 1 1 5 101.314521% -0.908348 0.002197 -0.879907 0.109279 -0.106737
TSLA9Apr20P625.00 PUT 625.00 152.45 $141.15 1 $151.05 1 11 5 93.363517% -0.947230 0.001437 -0.575085 0.071474 -0.115311
TSLA9Apr20C777.50 CALL 777.50 1.50 $0.01 1 $0.58 10 0 4 143.359813% 0.001282 0.000056 -0.022635 0.002808 0.000113
TSLA9Apr20C200.00 CALL 200.00 286.70 $274.55 1 $284.45 1 1 4 228.219112% 1.000000 0.000001 -0.000356 0.000000 0.038356
TSLA9Apr20C717.50 CALL 717.50 1.90 $0.17 18 $0.75 23 0 4 130.031672% 0.006180 0.000233 -0.093416 0.011588 0.000541
TSLA9Apr20P755.00 PUT 755.00 224.40 $270.25 1 $279.95 1 0 4 0.000000% -0.997656 0.000098 -0.037846 0.004862 -0.144587
TSLA9Apr20P782.50 PUT 782.50 292.35 $297.30 1 $307.20 1 1 4 0.000000% -0.998881 0.000050 -0.018591 0.002479 -0.149968
TSLA9Apr20P815.00 PUT 815.00 276.85 $330.35 1 $339.65 1 0 4 0.000000% -0.999545 0.000022 -0.007265 0.001081 -0.156259
TSLA9Apr20P817.50 PUT 817.50 382.10 $333.20 1 $343.10 1 0 4 135.236215% -0.999576 0.000020 -0.006710 0.001013 -0.156741
TSLA9Apr20P707.50 PUT 707.50 203.40 $223.90 1 $232.60 1 1 4 111.870630% -0.992065 0.000290 -0.115217 0.014449 -0.134990
TSLA9Apr20P695.00 PUT 695.00 196.40 $210.65 2 $220.15 1 0 4 0.000000% -0.989214 0.000380 -0.151129 0.018901 -0.132345
TSLA9Apr20P635.00 PUT 635.00 156.05 $150.85 1 $160.75 1 4 4 87.107221% -0.957296 0.001213 -0.485205 0.060328 -0.118090
TSLA9Apr20C290.00 CALL 290.00 156.40 $184.75 1 $194.65 1 0 3 156.734979% 0.999507 0.000023 -0.009898 0.001164 0.055569
TSLA9Apr20P757.50 PUT 757.50 282.60 $272.35 1 $282.25 1 4 3 0.000000% -0.997806 0.000092 -0.035558 0.004578 -0.145079
TSLA9Apr20P762.50 PUT 762.50 286.95 $277.35 1 $287.25 1 4 3 0.000000% -0.998079 0.000082 -0.031350 0.004057 -0.146062
TSLA9Apr20P767.50 PUT 767.50 243.00 $283.70 1 $292.40 1 0 3 0.000000% -0.998320 0.000072 -0.027591 0.003592 -0.147042
TSLA9Apr20P772.50 PUT 772.50 227.25 $287.90 1 $297.40 1 0 3 0.000000% -0.998532 0.000064 -0.024238 0.003177 -0.148020
TSLA9Apr20P790.00 PUT 790.00 318.05 $304.75 1 $314.65 1 4 3 0.000000% -0.999088 0.000041 -0.015145 0.002053 -0.151425
TSLA9Apr20P795.00 PUT 795.00 254.60 $311.15 1 $319.90 1 0 3 0.000000% -0.999206 0.000036 -0.013167 0.001809 -0.152394
TSLA9Apr20P880.00 PUT 880.00 404.15 $396.05 1 $404.80 1 2 3 0.000000% -0.999930 0.000004 0.000051 0.000188 -0.168759
TSLA9Apr20P890.00 PUT 890.00 393.50 $404.90 1 $414.80 1 1 3 0.000000% -0.999948 0.000003 0.000437 0.000142 -0.170678
TSLA9Apr20P705.00 PUT 705.00 230.85 $221.35 1 $230.90 1 4 3 128.349174% -0.991558 0.000307 -0.121730 0.015256 -0.134466
TSLA9Apr20P732.50 PUT 732.50 258.20 $247.60 1 $257.50 1 1 3 0.000000% -0.995782 0.000166 -0.065189 0.008248 -0.140108
TSLA9Apr20P812.50 PUT 812.50 315.40 $327.45 1 $337.35 1 0 2 0.000000% -0.999512 0.000023 -0.007855 0.001154 -0.155777
TSLA9Apr20P612.50 PUT 612.50 149.50 $128.75 1 $138.65 1 0 2 89.880111% -0.931796 0.001756 -0.703296 0.087375 -0.111600
TSLA9Apr20P647.50 PUT 647.50 227.00 $162.95 1 $172.85 1 0 2 0.000000% -0.967471 0.000971 -0.388229 0.048301 -0.121359
TSLA9Apr20P657.50 PUT 657.50 132.30 $172.85 1 $182.75 1 0 2 0.000000% -0.973988 0.000806 -0.322212 0.040114 -0.123837
TSLA9Apr20P792.50 PUT 792.50 259.00 $308.65 1 $318.10 1 0 1 148.467433% -0.999149 0.000039 -0.014127 0.001927 -0.151909
TSLA9Apr20P797.50 PUT 797.50 364.30 $312.45 1 $322.35 1 0 1 0.000000% -0.999259 0.000034 -0.012264 0.001697 -0.152878
TSLA9Apr20P802.50 PUT 802.50 329.23 $317.45 1 $327.35 1 4 1 0.000000% -0.999355 0.000030 -0.010612 0.001494 -0.153845
TSLA9Apr20P805.00 PUT 805.00 331.70 $319.95 1 $329.85 1 4 1 0.000000% -0.999398 0.000028 -0.009858 0.001401 -0.154329
TSLA9Apr20P900.00 PUT 900.00 395.30 $414.90 1 $424.80 1 0 1 0.000000% -0.999961 0.000002 0.000735 0.000108 -0.172597
TSLA9Apr20P1150.00 PUT 1150.00 673.45 $664.80 1 $674.70 1 1 1 0.000000% -1.000000 0.000001 0.002047 0.000000 -0.220545
TSLA9Apr20P717.50 PUT 717.50 215.60 $233.05 2 $242.55 1 0 1 0.000000% -0.993820 0.000233 -0.092138 0.011588 -0.137060
TSLA9Apr20P950.00 PUT 950.00 469.95 $465.60 1 $475.50 1 4 1 0.000000% -0.999991 0.000001 0.001483 0.000026 -0.182189
TSLA9Apr20P602.50 PUT 602.50 99.80 $119.85 1 $129.75 1 0 1 102.417056% -0.916817 0.002043 -0.818390 0.101649 -0.108412
TSLA9Apr20P607.50 PUT 607.50 108.00 $123.90 1 $133.75 1 0 1 90.095696% -0.924620 0.001897 -0.759485 0.094344 -0.110032
TSLA9Apr20P617.50 PUT 617.50 124.30 $134.40 1 $144.30 1 0 1 104.476343% -0.938381 0.001623 -0.649893 0.080752 -0.113119
TSLA9Apr20P622.50 PUT 622.50 97.35 $138.55 1 $148.45 1 0 1 89.316647% -0.944411 0.001497 -0.599313 0.074479 -0.114592
TSLA9Apr20P637.50 PUT 637.50 162.33 $153.45 1 $163.35 1 1 1 92.535806% -0.959532 0.001161 -0.464469 0.057756 -0.118760
TSLA9Apr20P642.50 PUT 642.50 187.25 $158.25 1 $168.15 1 0 1 84.032540% -0.963694 0.001063 -0.425027 0.052865 -0.120076
TSLA9Apr20P652.50 PUT 652.50 237.60 $167.90 1 $177.80 1 0 1 0.000000% -0.970893 0.000886 -0.353990 0.044055 -0.122612
TSLA9Apr20C150.00 CALL 150.00 347.85 $324.50 1 $334.40 1 2 0 275.777695% 1.000000 0.000001 -0.000267 0.000000 0.028767
TSLA9Apr20P787.50 PUT 787.50 308.35 $302.30 1 $312.20 1 1 0 0.000000% -0.999024 0.000044 -0.016227 0.002187 -0.150939
TSLA9Apr20P807.50 PUT 807.50 $322.45 1 $332.35 1 0 0 0.000000% -0.999439 0.000026 -0.009149 0.001313 -0.154812
TSLA9Apr20P830.00 PUT 830.00 $345.30 1 $354.85 1 0 0 0.000000% -0.999702 0.000015 -0.004400 0.000729 -0.159150
TSLA9Apr20P840.00 PUT 840.00 363.70 $356.10 1 $365.55 1 1 0 159.712605% -0.999776 0.000011 -0.003009 0.000559 -0.161074
TSLA9Apr20P1000.00 PUT 1000.00 522.29 $515.60 1 $525.50 1 6 0 0.000000% -0.999998 0.000001 0.001733 0.000006 -0.191778
TSLA9Apr20P1050.00 PUT 1050.00 562.85 $566.00 2 $574.75 1 2 0 0.000000% -1.000000 0.000001 0.001859 0.000001 -0.201367
TSLA9Apr20P1100.00 PUT 1100.00 598.10 $615.05 1 $624.75 1 0 0 0.000000% -1.000000 0.000001 0.001956 0.000000 -0.210956
TSLA9Apr20P1200.00 PUT 1200.00 $714.80 1 $724.70 1 0 0 0.000000% -1.000000 0.000001 0.002137 0.000000 -0.230134
TSLA9Apr20P1250.00 PUT 1250.00 $764.80 1 $774.70 1 0 0 0.000000% -1.000000 0.000001 0.002226 0.000000 -0.239723
TSLA9Apr20P1300.00 PUT 1300.00 823.70 $814.60 1 $824.50 1 1 0 0.000000% -1.000000 0.000001 0.002315 0.000000 -0.249312
TSLA9Apr20P627.50 PUT 627.50 154.93 $143.65 1 $153.50 1 10 0 93.829830% -0.949923 0.001378 -0.551564 0.068557 -0.116021
TSLA9Apr20P632.50 PUT 632.50 $148.40 1 $158.30 1 0 0 88.348358% -0.954952 0.001266 -0.506628 0.062984 -0.117410
TSLA9Apr20P662.50 PUT 662.50 $177.80 1 $187.70 1 0 0 0.000000% -0.976782 0.000733 -0.292791 0.036466 -0.125037
TSLA9Apr20P150.00 PUT 150.00 0.02 $0.02 1 $0.03 9 128 0 269.410882% -0.000001 0.000001 0.000000 0.000000 0.000000