TSLA Option Chain
End of day data from May 6, 2021 for TSLA options expiring on May 7, 2021.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| TSLA7May21P650.00 | PUT | 650.00 | $3.50 | $3.25 / 19 | $3.60 / 1 | 53,802 | 10,604 | 44.125318% | -0.332193 | -3.051021 | 0.010803 | 0.178362 | -0.012494 |
| TSLA7May21C700.00 | CALL | 700.00 | $0.57 | $0.57 / 2 | $0.59 / 91 | 51,748 | 17,014 | 45.993032% | 0.151677 | -1.973745 | 0.006989 | 0.115381 | 0.005373 |
| TSLA7May21C670.00 | CALL | 670.00 | $5.37 | $5.35 / 1 | $5.55 / 44 | 41,499 | 1,876 | 41.959719% | 0.434684 | -3.307248 | 0.011710 | 0.193333 | 0.015230 |
| TSLA7May21C660.00 | CALL | 660.00 | $10.40 | $9.90 / 6 | $10.40 / 133 | 38,379 | 813 | 42.115572% | 0.552680 | -3.323028 | 0.011766 | 0.194254 | 0.019261 |
| TSLA7May21P660.00 | PUT | 660.00 | $6.30 | $6.30 / 7 | $6.90 / 19 | 36,757 | 7,233 | 42.325256% | -0.447320 | -3.322847 | 0.011766 | 0.194254 | -0.016904 |
| TSLA7May21C680.00 | CALL | 680.00 | $2.75 | $2.60 / 1 | $2.89 / 13 | 31,748 | 4,175 | 43.163601% | 0.323850 | -3.019919 | 0.010693 | 0.176537 | 0.011397 |
| TSLA7May21P670.00 | PUT | 670.00 | $11.75 | $11.45 / 4 | $12.05 / 6 | 28,661 | 4,248 | 41.374963% | -0.565316 | -3.307064 | 0.011710 | 0.193333 | -0.021483 |
| TSLA7May21P600.00 | PUT | 600.00 | $0.33 | $0.26 / 1 | $0.32 / 1 | 26,698 | 14,850 | 68.826886% | -0.021996 | -0.440942 | 0.001561 | 0.025777 | -0.000815 |
| TSLA7May21C665.00 | CALL | 665.00 | $7.60 | $7.30 / 4 | $7.80 / 17 | 24,445 | 1,262 | 41.983095% | 0.493390 | -3.351827 | 0.011868 | 0.195938 | 0.017243 |
| TSLA7May21C675.00 | CALL | 675.00 | $3.80 | $3.75 / 6 | $4.00 / 12 | 21,641 | 2,327 | 42.360733% | 0.377805 | -3.193760 | 0.011308 | 0.186699 | 0.013267 |
| TSLA7May21C690.00 | CALL | 690.00 | $1.21 | $1.03 / 2 | $1.30 / 56 | 18,804 | 4,316 | 43.211616% | 0.228079 | -2.539533 | 0.008992 | 0.148455 | 0.008056 |
| TSLA7May21P655.00 | PUT | 655.00 | $4.90 | $4.70 / 2 | $5.00 / 3 | 18,522 | 2,962 | 43.456841% | -0.388751 | -3.220928 | 0.011405 | 0.188295 | -0.014654 |
| TSLA7May21P640.00 | PUT | 640.00 | $1.92 | $1.80 / 1 | $1.95 / 1 | 15,726 | 5,849 | 48.120742% | -0.229659 | -2.549308 | 0.009027 | 0.149031 | -0.008603 |
| TSLA7May21P665.00 | PUT | 665.00 | $8.70 | $8.65 / 5 | $9.20 / 22 | 15,703 | 3,050 | 41.806102% | -0.506610 | -3.351645 | 0.011868 | 0.195938 | -0.019196 |
| TSLA7May21C710.00 | CALL | 710.00 | $0.27 | $0.25 / 120 | $0.32 / 4 | 13,812 | 5,290 | 48.509955% | 0.095213 | -1.422574 | 0.005037 | 0.083161 | 0.003382 |
| TSLA7May21C677.50 | CALL | 677.50 | $3.29 | $3.10 / 1 | $3.35 / 3 | 12,187 | 1,120 | 42.488621% | 0.350400 | -3.113715 | 0.011025 | 0.182020 | 0.012318 |
| TSLA7May21C650.00 | CALL | 650.00 | $17.50 | $16.85 / 3 | $17.60 / 3 | 11,312 | 2,066 | 45.439458% | 0.667807 | -3.051199 | 0.010803 | 0.178362 | 0.023123 |
| TSLA7May21P630.00 | PUT | 630.00 | $1.09 | $1.01 / 11 | $1.14 / 3 | 10,609 | 4,914 | 52.722295% | -0.146653 | -1.929792 | 0.006833 | 0.112815 | -0.005475 |
| TSLA7May21P680.00 | PUT | 680.00 | $19.00 | $18.55 / 3 | $19.30 / 10 | 9,756 | 6,695 | 41.594975% | -0.676150 | -3.019732 | 0.010693 | 0.176537 | -0.025864 |
| TSLA7May21P657.50 | PUT | 657.50 | $5.70 | $5.40 / 6 | $5.95 / 18 | 9,447 | 1,770 | 42.909803% | -0.417863 | -3.280819 | 0.011617 | 0.191797 | -0.015770 |
| TSLA7May21C750.00 | CALL | 750.00 | $0.04 | $0.04 / 64 | $0.06 / 11 | 9,145 | 12,944 | 63.795613% | 0.008392 | -0.192086 | 0.000680 | 0.011229 | 0.000300 |
| TSLA7May21C662.50 | CALL | 662.50 | $8.75 | $8.55 / 5 | $9.10 / 6 | 8,723 | 405 | 42.229563% | 0.523043 | -3.346699 | 0.011850 | 0.195638 | 0.018254 |
| TSLA7May21P675.00 | PUT | 675.00 | $16.25 | $14.80 / 4 | $15.50 / 12 | 8,220 | 2,463 | 41.568736% | -0.622195 | -3.193575 | 0.011308 | 0.186699 | -0.023719 |
| TSLA7May21P645.00 | PUT | 645.00 | $2.55 | $2.47 / 2 | $2.70 / 11 | 8,177 | 2,730 | 46.486169% | -0.278828 | -2.822745 | 0.009995 | 0.165017 | -0.010465 |
| TSLA7May21C695.00 | CALL | 695.00 | $0.83 | $0.71 / 2 | $0.89 / 1 | 7,857 | 3,363 | 44.324402% | 0.187340 | -2.260511 | 0.008004 | 0.132144 | 0.006627 |
| TSLA7May21C667.50 | CALL | 667.50 | $6.40 | $6.20 / 4 | $6.70 / 8 | 7,512 | 526 | 42.017999% | 0.463884 | -3.338536 | 0.011821 | 0.195161 | 0.016233 |
| TSLA7May21C685.00 | CALL | 685.00 | $1.83 | $1.75 / 9 | $1.90 / 11 | 7,472 | 3,113 | 43.239074% | 0.273720 | -2.797352 | 0.009905 | 0.163526 | 0.009651 |
| TSLA7May21C720.00 | CALL | 720.00 | $0.14 | $0.14 / 1 | $0.17 / 7 | 6,967 | 8,425 | 51.623383% | 0.056431 | -0.953890 | 0.003377 | 0.055762 | 0.002008 |
| TSLA7May21C657.50 | CALL | 657.50 | $11.45 | $11.45 / 34 | $12.10 / 5 | 6,725 | 284 | 42.961361% | 0.582137 | -3.281000 | 0.011617 | 0.191797 | 0.020257 |
| TSLA7May21C682.50 | CALL | 682.50 | $2.25 | $1.86 / 19 | $2.29 / 2 | 6,550 | 1,403 | 41.910615% | 0.298260 | -2.913912 | 0.010317 | 0.170340 | 0.010506 |
| TSLA7May21P662.50 | PUT | 662.50 | $7.45 | $7.45 / 12 | $7.95 / 26 | 6,392 | 1,575 | 42.052399% | -0.476957 | -3.346517 | 0.011850 | 0.195638 | -0.018047 |
| TSLA7May21C655.00 | CALL | 655.00 | $13.50 | $13.10 / 5 | $13.85 / 6 | 6,266 | 238 | 43.649937% | 0.611249 | -3.221108 | 0.011405 | 0.188295 | 0.021236 |
| TSLA7May21P620.00 | PUT | 620.00 | $0.70 | $0.60 / 12 | $0.74 / 27 | 6,265 | 5,432 | 58.060859% | -0.085845 | -1.317243 | 0.004664 | 0.077005 | -0.003196 |
| TSLA7May21P652.50 | PUT | 652.50 | $4.05 | $3.80 / 19 | $4.35 / 17 | 5,905 | 1,717 | 43.710160% | -0.360143 | -3.143969 | 0.011132 | 0.183796 | -0.013560 |
| TSLA7May21C672.50 | CALL | 672.50 | $4.70 | $4.25 / 17 | $4.75 / 1 | 5,786 | 900 | 41.546683% | 0.405943 | -3.258668 | 0.011538 | 0.190493 | 0.014240 |
| TSLA7May21C705.00 | CALL | 705.00 | $0.43 | $0.40 / 19 | $0.46 / 2 | 5,695 | 3,471 | 47.268506% | 0.111404 | -1.590483 | 0.005660 | 0.092976 | 0.003944 |
| TSLA7May21P635.00 | PUT | 635.00 | $1.37 | $1.29 / 20 | $1.69 / 28 | 5,290 | 3,047 | 51.188607% | -0.185441 | -2.246221 | 0.007954 | 0.131313 | -0.006934 |
| TSLA7May21P570.00 | PUT | 570.00 | $0.11 | $0.11 / 11 | $0.16 / 6 | 5,128 | 10,380 | 88.191913% | -0.001235 | -0.034342 | 0.000122 | 0.002008 | -0.000046 |
| TSLA7May21P667.50 | PUT | 667.50 | $10.35 | $10.00 / 5 | $10.60 / 10 | 4,902 | 1,233 | 41.709042% | -0.536116 | -3.338353 | 0.011821 | 0.195161 | -0.020343 |
| TSLA7May21C730.00 | CALL | 730.00 | $0.11 | $0.10 / 1 | $0.12 / 289 | 4,845 | 6,136 | 56.317223% | 0.031600 | -0.596874 | 0.002113 | 0.034892 | 0.001127 |
| TSLA7May21P625.00 | PUT | 625.00 | $0.85 | $0.77 / 13 | $1.11 / 27 | 4,786 | 3,266 | 56.809085% | -0.113483 | -1.615613 | 0.005721 | 0.094448 | -0.004230 |
| TSLA7May21P550.00 | PUT | 550.00 | $0.07 | $0.07 / 1 | $0.11 / 21 | 4,591 | 24,147 | 101.340062% | -0.000095 | -0.003168 | 0.000011 | 0.000185 | -0.000003 |
| TSLA7May21C715.00 | CALL | 715.00 | $0.21 | $0.21 / 1 | $0.37 / 12 | 3,990 | 3,475 | 52.783900% | 0.073827 | -1.175229 | 0.004161 | 0.068701 | 0.002625 |
| TSLA7May21P647.50 | PUT | 647.50 | $2.91 | $2.77 / 20 | $3.15 / 5 | 3,593 | 1,744 | 45.208466% | -0.305044 | -2.943424 | 0.010422 | 0.172072 | -0.011460 |
| TSLA7May21C740.00 | CALL | 740.00 | $0.06 | $0.06 / 7 | $0.08 / 3 | 3,580 | 7,269 | 59.813329% | 0.016735 | -0.349530 | 0.001238 | 0.020433 | 0.000598 |
| TSLA7May21P700.00 | PUT | 700.00 | $37.50 | $36.25 / 4 | $37.25 / 2 | 3,553 | 4,584 | 41.324855% | -0.848323 | -1.973553 | 0.006989 | 0.115381 | -0.032983 |
| TSLA7May21C692.50 | CALL | 692.50 | $0.99 | $0.99 / 1 | $1.08 / 12 | 3,357 | 1,077 | 44.576244% | 0.207081 | -2.401805 | 0.008504 | 0.140404 | 0.007320 |
| TSLA7May21P610.00 | PUT | 610.00 | $0.42 | $0.40 / 3 | $0.46 / 1 | 3,263 | 3,476 | 63.335743% | -0.045722 | -0.806718 | 0.002856 | 0.047160 | -0.001698 |
| TSLA7May21C800.00 | CALL | 800.00 | $0.02 | $0.01 / 40 | $0.02 / 23 | 3,106 | 14,053 | 83.146206% | 0.000123 | -0.004051 | 0.000014 | 0.000237 | 0.000004 |
| TSLA7May21C687.50 | CALL | 687.50 | $1.47 | $1.28 / 1 | $1.55 / 20 | 3,086 | 920 | 42.763638% | 0.250307 | -2.671970 | 0.009461 | 0.156197 | 0.008833 |
| TSLA7May21C725.00 | CALL | 725.00 | $0.13 | $0.14 / 1 | $0.15 / 2 | 3,060 | 4,110 | 54.814377% | 0.042527 | -0.760966 | 0.002694 | 0.044485 | 0.001515 |
| TSLA7May21P672.50 | PUT | 672.50 | $13.45 | $13.05 / 4 | $13.80 / 4 | 3,017 | 804 | 41.632265% | -0.594057 | -3.258484 | 0.011538 | 0.190493 | -0.022610 |
| TSLA7May21C702.50 | CALL | 702.50 | $0.47 | $0.46 / 9 | $0.52 / 2 | 2,985 | 1,399 | 46.718305% | 0.135741 | -1.831269 | 0.006484 | 0.107052 | 0.004812 |
| TSLA7May21C640.00 | CALL | 640.00 | $25.75 | $25.50 / 14 | $26.05 / 20 | 2,840 | 395 | 50.746745% | 0.770341 | -2.549483 | 0.009027 | 0.149031 | 0.026466 |
| TSLA7May21C697.50 | CALL | 697.50 | $0.70 | $0.50 / 10 | $0.75 / 11 | 2,796 | 1,568 | 44.302028% | 0.168872 | -2.117305 | 0.007497 | 0.123773 | 0.005978 |
| TSLA7May21P590.00 | PUT | 590.00 | $0.25 | $0.20 / 1 | $0.41 / 27 | 2,775 | 3,620 | 79.108256% | -0.009488 | -0.213898 | 0.000757 | 0.012504 | -0.000351 |
| TSLA7May21C712.50 | CALL | 712.50 | $0.26 | $0.22 / 11 | $0.27 / 1 | 2,672 | 1,543 | 49.327945% | 0.083991 | -1.295890 | 0.004588 | 0.075755 | 0.002985 |
| TSLA7May21P677.50 | PUT | 677.50 | $18.15 | $16.60 / 3 | $17.40 / 20 | 2,656 | 814 | 41.643437% | -0.649600 | -3.113530 | 0.011025 | 0.182020 | -0.024805 |
| TSLA7May21C652.50 | CALL | 652.50 | $15.05 | $15.00 / 4 | $15.65 / 4 | 2,386 | 289 | 44.644456% | 0.639857 | -3.144148 | 0.011132 | 0.183796 | 0.022194 |
| TSLA7May21P580.00 | PUT | 580.00 | $0.17 | $0.16 / 1 | $0.21 / 22 | 2,384 | 3,195 | 82.645595% | -0.003643 | -0.091539 | 0.000324 | 0.005351 | -0.000135 |
| TSLA7May21P690.00 | PUT | 690.00 | $27.05 | $27.00 / 2 | $27.90 / 3 | 2,316 | 2,034 | 41.866100% | -0.771921 | -2.539344 | 0.008992 | 0.148455 | -0.029753 |
| TSLA7May21P615.00 | PUT | 615.00 | $0.50 | $0.47 / 12 | $0.79 / 27 | 2,194 | 2,295 | 62.720711% | -0.063423 | -1.045253 | 0.003701 | 0.061105 | -0.002358 |
| TSLA7May21C745.00 | CALL | 745.00 | $0.05 | $0.05 / 60 | $0.07 / 1 | 2,023 | 2,744 | 61.944824% | 0.011931 | -0.261136 | 0.000925 | 0.015266 | 0.000426 |
| TSLA7May21P642.50 | PUT | 642.50 | $2.20 | $2.02 / 18 | $2.42 / 26 | 1,869 | 800 | 47.434692% | -0.253666 | -2.690739 | 0.009528 | 0.157300 | -0.009511 |
| TSLA7May21P595.00 | PUT | 595.00 | $0.28 | $0.20 / 12 | $0.32 / 27 | 1,787 | 5,429 | 72.418332% | -0.014651 | -0.311840 | 0.001104 | 0.018230 | -0.000542 |
| TSLA7May21P695.00 | PUT | 695.00 | $32.24 | $31.65 / 12 | $32.25 / 20 | 1,784 | 2,317 | 40.491316% | -0.812660 | -2.260320 | 0.008004 | 0.132144 | -0.031455 |
| TSLA7May21C707.50 | CALL | 707.50 | $0.34 | $0.31 / 2 | $0.50 / 13 | 1,731 | 1,291 | 49.445397% | 0.107547 | -1.554613 | 0.005504 | 0.090879 | 0.003817 |
| TSLA7May21C630.00 | CALL | 630.00 | $35.10 | $34.65 / 20 | $35.25 / 19 | 1,730 | 313 | 56.146488% | 0.853347 | -1.929965 | 0.006833 | 0.112815 | 0.029046 |
| TSLA7May21P710.00 | PUT | 710.00 | $46.85 | $45.00 / 1 | $48.45 / 1 | 1,687 | 1,427 | 49.364148% | -0.904787 | -1.422380 | 0.005037 | 0.083161 | -0.035523 |
| TSLA7May21P560.00 | PUT | 560.00 | $0.11 | $0.01 / 1 | $0.13 / 10 | 1,585 | 3,360 | 89.984982% | -0.000367 | -0.011219 | 0.000040 | 0.000656 | -0.000014 |
| TSLA7May21P720.00 | PUT | 720.00 | $57.00 | $55.25 / 1 | $58.30 / 2 | 1,580 | 2,738 | 59.085342% | -0.943569 | -0.953692 | 0.003377 | 0.055762 | -0.037444 |
| TSLA7May21P637.50 | PUT | 637.50 | $1.95 | $1.49 / 2 | $1.71 / 2 | 1,556 | 905 | 48.999819% | -0.206894 | -2.400452 | 0.008500 | 0.140329 | -0.007743 |
| TSLA7May21C620.00 | CALL | 620.00 | $42.75 | $44.25 / 20 | $44.85 / 20 | 1,530 | 226 | 62.900202% | 0.914155 | -1.317413 | 0.004664 | 0.077005 | 0.030777 |
| TSLA7May21C735.00 | CALL | 735.00 | $0.09 | $0.07 / 22 | $0.20 / 21 | 1,386 | 2,369 | 61.407642% | 0.023155 | -0.460474 | 0.001630 | 0.026918 | 0.000826 |
| TSLA7May21C760.00 | CALL | 760.00 | $0.04 | $0.02 / 22 | $0.05 / 2 | 1,363 | 4,061 | 67.344467% | 0.003990 | -0.099324 | 0.000352 | 0.005806 | 0.000143 |
| TSLA7May21P500.00 | PUT | 500.00 | $0.03 | $0.02 / 2 | $0.05 / 26 | 1,332 | 3,314 | 133.566965% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P540.00 | PUT | 540.00 | $0.05 | $0.05 / 2 | $0.09 / 11 | 1,311 | 1,586 | 107.181553% | -0.000021 | -0.000768 | 0.000003 | 0.000045 | -0.000001 |
| TSLA7May21P510.00 | PUT | 510.00 | $0.02 | $0.03 / 1 | $0.05 / 10 | 1,307 | 1,327 | 126.539768% | -0.000001 | -0.000004 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P685.00 | PUT | 685.00 | $23.35 | $22.70 / 3 | $23.50 / 3 | 1,244 | 1,700 | 42.118337% | -0.726280 | -2.797164 | 0.009905 | 0.163526 | -0.027883 |
| TSLA7May21C770.00 | CALL | 770.00 | $0.03 | $0.02 / 3 | $0.04 / 21 | 1,237 | 3,336 | 72.017459% | 0.001801 | -0.048443 | 0.000172 | 0.002832 | 0.000065 |
| TSLA7May21P705.00 | PUT | 705.00 | $44.85 | $40.90 / 1 | $43.55 / 1 | 1,220 | 2,360 | 54.615330% | -0.878958 | -1.690981 | 0.005988 | 0.098862 | -0.034336 |
| TSLA7May21P730.00 | PUT | 730.00 | $69.99 | $64.75 / 1 | $68.25 / 1 | 1,182 | 1,531 | 54.919579% | -0.968400 | -0.596674 | 0.002113 | 0.034892 | -0.038873 |
| TSLA7May21P622.50 | PUT | 622.50 | $0.80 | $0.68 / 12 | $0.86 / 27 | 1,046 | 1,258 | 57.032481% | -0.098987 | -1.463712 | 0.005183 | 0.085568 | -0.003687 |
| TSLA7May21C717.50 | CALL | 717.50 | $0.19 | $0.18 / 1 | $0.29 / 60 | 1,033 | 985 | 52.982195% | 0.064661 | -1.061106 | 0.003757 | 0.062030 | 0.002300 |
| TSLA7May21C780.00 | CALL | 780.00 | $0.03 | $0.02 / 2 | $0.04 / 8 | 1,030 | 3,003 | 77.595850% | 0.000773 | -0.022339 | 0.000079 | 0.001306 | 0.000028 |
| TSLA7May21P575.00 | PUT | 575.00 | $0.13 | $0.10 / 2 | $0.18 / 16 | 984 | 2,105 | 84.099513% | -0.002156 | -0.057023 | 0.000202 | 0.003333 | -0.000080 |
| TSLA7May21P627.50 | PUT | 627.50 | $1.10 | $0.88 / 11 | $1.22 / 28 | 960 | 994 | 55.393370% | -0.129365 | -1.771513 | 0.006273 | 0.103562 | -0.004826 |
| TSLA7May21C850.00 | CALL | 850.00 | $0.02 | $0.01 / 10 | $0.02 / 16 | 952 | 16,325 | 107.312751% | 0.000001 | -0.000025 | 0.000001 | 0.000001 | 0.000000 |
| TSLA7May21P605.00 | PUT | 605.00 | $0.39 | $0.31 / 11 | $0.57 / 22 | 938 | 2,137 | 68.707010% | -0.032133 | -0.605167 | 0.002143 | 0.035378 | -0.001192 |
| TSLA7May21C737.50 | CALL | 737.50 | $0.08 | $0.03 / 26 | $0.13 / 10 | 936 | 1,152 | 59.113122% | 0.019719 | -0.401990 | 0.001423 | 0.023500 | 0.000704 |
| TSLA7May21C722.50 | CALL | 722.50 | $0.15 | $0.10 / 23 | $0.19 / 2 | 928 | 1,661 | 52.980433% | 0.049075 | -0.853808 | 0.003023 | 0.049912 | 0.001747 |
| TSLA7May21C600.00 | CALL | 600.00 | $62.55 | $62.10 / 1 | $65.55 / 1 | 913 | 582 | 66.588465% | 0.978004 | -0.441107 | 0.001561 | 0.025777 | 0.032062 |
| TSLA7May21C755.00 | CALL | 755.00 | $0.04 | $0.03 / 13 | $0.07 / 1 | 903 | 2,899 | 66.855109% | 0.005825 | -0.139159 | 0.000493 | 0.008135 | 0.000208 |
| TSLA7May21P520.00 | PUT | 520.00 | $0.02 | $0.01 / 3 | $0.08 / 26 | 872 | 2,470 | 119.321823% | -0.000001 | -0.000028 | 0.000001 | 0.000002 | 0.000000 |
| TSLA7May21C645.00 | CALL | 645.00 | $21.15 | $20.90 / 3 | $21.65 / 3 | 839 | 341 | 47.204133% | 0.721172 | -2.822922 | 0.009995 | 0.165017 | 0.024878 |
| TSLA7May21C727.50 | CALL | 727.50 | $0.12 | $0.09 / 1 | $0.14 / 1 | 820 | 1,058 | 54.882774% | 0.036723 | -0.675356 | 0.002391 | 0.039480 | 0.001309 |
| TSLA7May21C765.00 | CALL | 765.00 | $0.04 | $0.02 / 17 | $0.04 / 1 | 761 | 2,192 | 69.187248% | 0.002698 | -0.069863 | 0.000247 | 0.004084 | 0.000097 |
| TSLA7May21P632.50 | PUT | 632.50 | $1.18 | $1.16 / 1 | $1.30 / 1 | 755 | 589 | 51.537414% | -0.165350 | -2.088667 | 0.007396 | 0.122102 | -0.006178 |
| TSLA7May21P530.00 | PUT | 530.00 | $0.06 | $0.05 / 11 | $0.09 / 26 | 667 | 2,008 | 115.936080% | -0.000004 | -0.000158 | 0.000001 | 0.000009 | 0.000000 |
| TSLA7May21P682.50 | PUT | 682.50 | $21.10 | $20.55 / 14 | $21.10 / 18 | 638 | 785 | 40.683604% | -0.701740 | -2.913725 | 0.010317 | 0.170340 | -0.026891 |
| TSLA7May21P687.50 | PUT | 687.50 | $25.00 | $24.80 / 2 | $25.65 / 2 | 597 | 887 | 41.816989% | -0.749693 | -2.671781 | 0.009461 | 0.156197 | -0.028838 |
| TSLA7May21P585.00 | PUT | 585.00 | $0.20 | $0.20 / 1 | $0.23 / 27 | 551 | 2,363 | 79.716152% | -0.005968 | -0.142193 | 0.000503 | 0.008312 | -0.000221 |
| TSLA7May21P692.50 | PUT | 692.50 | $31.75 | $29.35 / 12 | $29.90 / 20 | 541 | 718 | 40.586952% | -0.792919 | -2.401615 | 0.008504 | 0.140404 | -0.030625 |
| TSLA7May21P555.00 | PUT | 555.00 | $0.08 | $0.05 / 1 | $0.12 / 20 | 529 | 2,652 | 96.319517% | -0.000190 | -0.006074 | 0.000022 | 0.000355 | -0.000007 |
| TSLA7May21C647.50 | CALL | 647.50 | $17.70 | $19.10 / 19 | $19.60 / 20 | 507 | 138 | 47.211472% | 0.694956 | -2.943602 | 0.010422 | 0.172072 | 0.024019 |
| TSLA7May21P565.00 | PUT | 565.00 | $0.13 | $0.10 / 102 | $0.15 / 10 | 502 | 1,255 | 91.802365% | -0.000685 | -0.019980 | 0.000071 | 0.001168 | -0.000025 |
| TSLA7May21C732.50 | CALL | 732.50 | $0.10 | $0.05 / 19 | $0.12 / 1 | 440 | 1,252 | 56.192131% | 0.027097 | -0.525332 | 0.001860 | 0.030710 | 0.000967 |
| TSLA7May21C747.50 | CALL | 747.50 | $0.05 | $0.04 / 12 | $0.08 / 18 | 420 | 1,094 | 63.519482% | 0.010023 | -0.224397 | 0.000795 | 0.013118 | 0.000358 |
| TSLA7May21P697.50 | PUT | 697.50 | $35.40 | $34.00 / 19 | $34.60 / 19 | 409 | 1,078 | 40.137656% | -0.831128 | -2.117114 | 0.007497 | 0.123773 | -0.032241 |
| TSLA7May21C610.00 | CALL | 610.00 | $53.16 | $52.30 / 1 | $55.70 / 1 | 408 | 256 | 62.784693% | 0.954278 | -0.806885 | 0.002856 | 0.047160 | 0.031727 |
| TSLA7May21C775.00 | CALL | 775.00 | $0.04 | $0.02 / 5 | $0.04 / 1 | 405 | 2,430 | 74.821160% | 0.001188 | -0.033123 | 0.000117 | 0.001936 | 0.000043 |
| TSLA7May21C742.50 | CALL | 742.50 | $0.07 | $0.07 / 2 | $0.08 / 1 | 330 | 999 | 61.933019% | 0.014154 | -0.302711 | 0.001072 | 0.017696 | 0.000506 |
| TSLA7May21P707.50 | PUT | 707.50 | $44.50 | $42.30 / 1 | $45.25 / 1 | 330 | 888 | 47.913478% | -0.892453 | -1.554419 | 0.005504 | 0.090879 | -0.034950 |
| TSLA7May21C1075.00 | CALL | 1075.00 | $0.01 | $0.02 / 47 | $0.01 / 91 | 329 | 442 | 196.844033% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P750.00 | PUT | 750.00 | $86.35 | $84.70 / 1 | $88.20 / 1 | 324 | 725 | 62.366417% | -0.991608 | -0.191880 | 0.000680 | 0.011229 | -0.040796 |
| TSLA7May21C637.50 | CALL | 637.50 | $24.75 | $27.45 / 3 | $28.50 / 3 | 313 | 41 | 51.647015% | 0.793106 | -2.400627 | 0.008500 | 0.140329 | 0.027189 |
| TSLA7May21C642.50 | CALL | 642.50 | $23.35 | $23.05 / 3 | $23.80 / 3 | 297 | 130 | 48.336053% | 0.746334 | -2.690915 | 0.009528 | 0.157300 | 0.025695 |
| TSLA7May21C752.50 | CALL | 752.50 | $0.04 | $0.04 / 1 | $0.05 / 1 | 294 | 1,887 | 64.596926% | 0.007003 | -0.163803 | 0.000580 | 0.009576 | 0.000250 |
| TSLA7May21P490.00 | PUT | 490.00 | $0.02 | $0.02 / 100 | $0.05 / 26 | 274 | 1,270 | 142.328354% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21C627.50 | CALL | 627.50 | $37.05 | $37.05 / 20 | $37.60 / 19 | 272 | 144 | 57.756639% | 0.870635 | -1.771685 | 0.006273 | 0.103562 | 0.029558 |
| TSLA7May21P480.00 | PUT | 480.00 | $0.03 | $0.02 / 2 | $0.05 / 28 | 265 | 2,331 | 151.234809% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P715.00 | PUT | 715.00 | $54.14 | $49.90 / 1 | $53.35 / 1 | 263 | 773 | 50.300150% | -0.926173 | -1.175033 | 0.004161 | 0.068701 | -0.036553 |
| TSLA7May21C900.00 | CALL | 900.00 | $0.02 | $0.01 / 26 | $0.02 / 71 | 246 | 4,667 | 129.618778% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21C615.00 | CALL | 615.00 | $48.90 | $47.40 / 1 | $50.80 / 1 | 246 | 231 | 60.138529% | 0.936577 | -1.045422 | 0.003701 | 0.061105 | 0.031341 |
| TSLA7May21C635.00 | CALL | 635.00 | $29.80 | $29.70 / 3 | $30.50 / 3 | 241 | 153 | 51.389542% | 0.814559 | -2.246395 | 0.007954 | 0.131313 | 0.027860 |
| TSLA7May21C805.00 | CALL | 805.00 | $0.01 | $0.01 / 22 | $0.02 / 1 | 237 | 1,320 | 85.658038% | 0.000076 | -0.002561 | 0.000009 | 0.000150 | 0.000003 |
| TSLA7May21P450.00 | PUT | 450.00 | $0.01 | $0.01 / 102 | $0.03 / 10 | 237 | 2,046 | 170.533072% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21C622.50 | CALL | 622.50 | $40.10 | $41.85 / 20 | $42.40 / 19 | 225 | 190 | 61.096624% | 0.901013 | -1.463883 | 0.005183 | 0.085568 | 0.030422 |
| TSLA7May21C810.00 | CALL | 810.00 | $0.02 | $0.01 / 10 | $0.03 / 4 | 223 | 2,633 | 90.339668% | 0.000046 | -0.001600 | 0.000006 | 0.000094 | 0.000002 |
| TSLA7May21C790.00 | CALL | 790.00 | $0.02 | $0.01 / 9 | $0.03 / 2 | 220 | 2,199 | 80.035257% | 0.000316 | -0.009762 | 0.000035 | 0.000571 | 0.000011 |
| TSLA7May21C625.00 | CALL | 625.00 | $36.70 | $39.15 / 3 | $40.00 / 11 | 219 | 211 | 57.449892% | 0.886517 | -1.615784 | 0.005721 | 0.094448 | 0.030016 |
| TSLA7May21P735.00 | PUT | 735.00 | $75.00 | $69.75 / 1 | $73.25 / 1 | 217 | 612 | 58.322265% | -0.976845 | -0.460273 | 0.001630 | 0.026918 | -0.039448 |
| TSLA7May21P745.00 | PUT | 745.00 | $84.10 | $79.75 / 1 | $83.20 / 1 | 207 | 535 | 62.552795% | -0.988069 | -0.260932 | 0.000925 | 0.015266 | -0.040396 |
| TSLA7May21C632.50 | CALL | 632.50 | $32.30 | $32.05 / 3 | $32.90 / 13 | 185 | 131 | 53.276373% | 0.834650 | -2.088840 | 0.007396 | 0.122102 | 0.028480 |
| TSLA7May21C830.00 | CALL | 830.00 | $0.02 | $0.01 / 30 | $0.02 / 11 | 183 | 2,120 | 97.891329% | 0.000006 | -0.000217 | 0.000001 | 0.000013 | 0.000000 |
| TSLA7May21C605.00 | CALL | 605.00 | $57.00 | $57.55 / 1 | $60.90 / 1 | 178 | 315 | 73.564018% | 0.967867 | -0.605333 | 0.002143 | 0.035378 | 0.031959 |
| TSLA7May21C820.00 | CALL | 820.00 | $0.02 | $0.01 / 7 | $0.02 / 66 | 164 | 2,327 | 93.060442% | 0.000016 | -0.000602 | 0.000002 | 0.000035 | 0.000001 |
| TSLA7May21P702.50 | PUT | 702.50 | $42.25 | $37.70 / 1 | $41.10 / 1 | 158 | 709 | 46.725750% | -0.864259 | -1.831076 | 0.006484 | 0.107052 | -0.033681 |
| TSLA7May21C870.00 | CALL | 870.00 | $0.01 | $0.01 / 2 | $0.02 / 16 | 156 | 1,767 | 116.438329% | 0.000001 | -0.000002 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21C940.00 | CALL | 940.00 | $0.01 | $0.01 / 2 | $0.01 / 1 | 145 | 607 | 141.945342% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21C815.00 | CALL | 815.00 | $0.04 | $0.01 / 4 | $0.02 / 35 | 143 | 1,038 | 90.616318% | 0.000028 | -0.000987 | 0.000003 | 0.000058 | 0.000001 |
| TSLA7May21C785.00 | CALL | 785.00 | $0.03 | $0.01 / 10 | $0.03 / 2 | 135 | 721 | 77.397824% | 0.000498 | -0.014865 | 0.000053 | 0.000869 | 0.000018 |
| TSLA7May21C890.00 | CALL | 890.00 | $0.01 | $0.01 / 4 | $0.01 / 1 | 132 | 2,198 | 121.434903% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P460.00 | PUT | 460.00 | $0.04 | $0.02 / 30 | $0.03 / 1 | 118 | 1,718 | 164.592228% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P760.00 | PUT | 760.00 | $99.20 | $94.45 / 1 | $97.85 / 1 | 115 | 668 | 68.937521% | -0.996010 | -0.099115 | 0.000352 | 0.005806 | -0.041501 |
| TSLA7May21C950.00 | CALL | 950.00 | $0.01 | $0.01 / 100 | $0.01 / 5 | 108 | 1,415 | 145.882446% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21C960.00 | CALL | 960.00 | $0.01 | $0.01 / 9 | $0.01 / 70 | 107 | 537 | 149.769603% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P440.00 | PUT | 440.00 | $0.01 | $0.01 / 100 | $0.03 / 7 | 104 | 764 | 179.733577% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21C920.00 | CALL | 920.00 | $0.01 | $0.01 / 26 | $0.02 / 1 | 103 | 665 | 138.098222% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21C795.00 | CALL | 795.00 | $0.02 | $0.01 / 18 | $0.03 / 7 | 102 | 780 | 82.646934% | 0.000199 | -0.006329 | 0.000022 | 0.000370 | 0.000007 |
| TSLA7May21P740.00 | PUT | 740.00 | $77.15 | $74.75 / 1 | $78.25 / 1 | 102 | 865 | 61.673022% | -0.983265 | -0.349327 | 0.001238 | 0.020433 | -0.039950 |
| TSLA7May21C910.00 | CALL | 910.00 | $0.01 | $0.01 / 170 | $0.02 / 31 | 101 | 866 | 133.888980% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21C595.00 | CALL | 595.00 | $62.80 | $67.05 / 1 | $70.50 / 1 | 97 | 179 | 68.837302% | 0.985349 | -0.312003 | 0.001104 | 0.018230 | 0.032060 |
| TSLA7May21P725.00 | PUT | 725.00 | $70.78 | $59.80 / 1 | $63.30 / 1 | 87 | 470 | 54.568397% | -0.957473 | -0.760767 | 0.002694 | 0.044485 | -0.038211 |
| TSLA7May21C590.00 | CALL | 590.00 | $67.50 | $72.00 / 1 | $75.50 / 1 | 87 | 149 | 71.955288% | 0.990512 | -0.214060 | 0.000757 | 0.012504 | 0.031978 |
| TSLA7May21P712.50 | PUT | 712.50 | $52.75 | $47.45 / 1 | $50.90 / 1 | 81 | 273 | 49.980059% | -0.916009 | -1.295694 | 0.004588 | 0.075755 | -0.036056 |
| TSLA7May21C580.00 | CALL | 580.00 | $83.00 | $81.95 / 1 | $85.40 / 1 | 74 | 168 | 74.777612% | 0.996357 | -0.091698 | 0.000324 | 0.005351 | 0.031646 |
| TSLA7May21P717.50 | PUT | 717.50 | $58.65 | $52.35 / 1 | $55.85 / 1 | 73 | 127 | 51.287483% | -0.935339 | -1.060910 | 0.003757 | 0.062030 | -0.037015 |
| TSLA7May21C990.00 | CALL | 990.00 | $0.01 | | $0.01 / 51 | 70 | 350 | 161.135065% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P755.00 | PUT | 755.00 | $94.26 | $89.45 / 1 | $92.85 / 1 | 62 | 148 | 68.870732% | -0.994175 | -0.138952 | 0.000493 | 0.008135 | -0.041161 |
| TSLA7May21P400.00 | PUT | 400.00 | $0.01 | $0.01 / 2 | $0.01 / 26 | 58 | 2,191 | 207.177364% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P470.00 | PUT | 470.00 | $0.03 | $0.01 / 10 | $0.04 / 19 | 56 | 1,463 | 155.593561% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21C840.00 | CALL | 840.00 | $0.01 | $0.01 / 5 | $0.01 / 4 | 51 | 1,880 | 99.380025% | 0.000002 | -0.000075 | 0.000001 | 0.000004 | 0.000000 |
| TSLA7May21P800.00 | PUT | 800.00 | $141.35 | $134.70 / 1 | $138.20 / 1 | 50 | 913 | 90.973874% | -0.999877 | -0.003832 | 0.000014 | 0.000237 | -0.043831 |
| TSLA7May21P770.00 | PUT | 770.00 | $111.91 | $104.70 / 1 | $108.20 / 1 | 44 | 369 | 74.174656% | -0.998199 | -0.048232 | 0.000172 | 0.002832 | -0.042127 |
| TSLA7May21P810.00 | PUT | 810.00 | $155.95 | $144.70 / 1 | $148.20 / 1 | 41 | 59 | 96.360169% | -0.999954 | -0.001378 | 0.000006 | 0.000094 | -0.044382 |
| TSLA7May21C560.00 | CALL | 560.00 | $97.85 | $101.85 / 1 | $105.35 / 1 | 41 | 166 | 74.473534% | 0.999633 | -0.011372 | 0.000040 | 0.000656 | 0.030671 |
| TSLA7May21C930.00 | CALL | 930.00 | $0.01 | $0.01 / 5 | $0.02 / 20 | 40 | 936 | 142.247760% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21C585.00 | CALL | 585.00 | $75.25 | $76.95 / 1 | $80.45 / 1 | 40 | 161 | 72.812402% | 0.994032 | -0.142354 | 0.000503 | 0.008312 | 0.031834 |
| TSLA7May21C880.00 | CALL | 880.00 | $0.02 | $0.01 / 43 | $0.02 / 2 | 33 | 1,940 | 120.897873% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21C575.00 | CALL | 575.00 | $88.00 | $86.90 / 1 | $90.40 / 1 | 31 | 99 | 75.939228% | 0.997844 | -0.057180 | 0.000202 | 0.003333 | 0.031427 |
| TSLA7May21P430.00 | PUT | 430.00 | $0.02 | $0.01 / 5 | $0.04 / 26 | 31 | 442 | 192.664823% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P765.00 | PUT | 765.00 | $100.40 | $99.70 / 1 | $103.20 / 1 | 29 | 271 | 71.271414% | -0.997302 | -0.069654 | 0.000247 | 0.004084 | -0.041821 |
| TSLA7May21C860.00 | CALL | 860.00 | $0.01 | $0.01 / 1 | $0.02 / 5 | 27 | 2,415 | 111.912558% | 0.000001 | -0.000008 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P722.50 | PUT | 722.50 | $60.60 | $57.30 / 1 | $60.80 / 1 | 24 | 142 | 52.742425% | -0.950925 | -0.853610 | 0.003023 | 0.049912 | -0.037842 |
| TSLA7May21C555.00 | CALL | 555.00 | $99.80 | $106.85 / 1 | $110.35 / 1 | 24 | 116 | 78.108287% | 0.999810 | -0.006226 | 0.000022 | 0.000355 | 0.030404 |
| TSLA7May21P780.00 | PUT | 780.00 | $117.15 | $114.70 / 1 | $118.20 / 1 | 20 | 1,187 | 79.887889% | -0.999227 | -0.022126 | 0.000079 | 0.001306 | -0.042712 |
| TSLA7May21C565.00 | CALL | 565.00 | $95.10 | $96.90 / 1 | $100.35 / 1 | 20 | 131 | 79.601675% | 0.999315 | -0.020135 | 0.000071 | 0.001168 | 0.030934 |
| TSLA7May21C540.00 | CALL | 540.00 | $122.43 | $121.85 / 1 | $125.35 / 1 | 20 | 133 | 89.147375% | 0.999979 | -0.000916 | 0.000003 | 0.000045 | 0.029588 |
| TSLA7May21P880.00 | PUT | 880.00 | $221.10 | $214.70 / 1 | $218.20 / 1 | 18 | 13 | 131.556249% | -1.000000 | 0.000240 | 0.000001 | 0.000000 | -0.048219 |
| TSLA7May21C550.00 | CALL | 550.00 | $111.75 | $111.85 / 1 | $115.35 / 1 | 17 | 207 | 81.764080% | 0.999905 | -0.003319 | 0.000011 | 0.000185 | 0.030133 |
| TSLA7May21P727.50 | PUT | 727.50 | $62.55 | $62.30 / 1 | $65.75 / 1 | 16 | 221 | 54.907884% | -0.963277 | -0.675157 | 0.002391 | 0.039480 | -0.038554 |
| TSLA7May21C1000.00 | CALL | 1000.00 | $0.01 | | $0.01 / 97 | 15 | 2,186 | 164.834072% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P830.00 | PUT | 830.00 | $170.50 | $164.70 / 1 | $168.20 / 1 | 15 | 24 | 106.842006% | -0.999994 | 0.000011 | 0.000001 | 0.000013 | -0.045479 |
| TSLA7May21P742.50 | PUT | 742.50 | $85.60 | $77.25 / 1 | $80.70 / 1 | 15 | 184 | 60.953355% | -0.985846 | -0.302507 | 0.001072 | 0.017696 | -0.040179 |
| TSLA7May21P747.50 | PUT | 747.50 | $82.20 | $81.95 / 10 | $85.35 / 1 | 13 | 183 | 84.021537% | -0.989977 | -0.224192 | 0.000795 | 0.013118 | -0.040601 |
| TSLA7May21C570.00 | CALL | 570.00 | $88.30 | $91.90 / 1 | $95.40 / 1 | 13 | 159 | 80.081835% | 0.998765 | -0.034499 | 0.000122 | 0.002008 | 0.031187 |
| TSLA7May21P870.00 | PUT | 870.00 | $207.15 | $204.70 / 1 | $208.20 / 1 | 11 | 75 | 126.769905% | -1.000000 | 0.000236 | 0.000001 | 0.000000 | -0.047671 |
| TSLA7May21P420.00 | PUT | 420.00 | $0.02 | $0.01 / 24 | $0.03 / 17 | 11 | 924 | 198.718624% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21C1100.00 | CALL | 1100.00 | $0.01 | | $0.01 / 20 | 10 | 964 | 199.503986% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21C1025.00 | CALL | 1025.00 | $0.01 | | $0.01 / 10 | 10 | 453 | 173.877738% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P737.50 | PUT | 737.50 | $79.78 | $72.25 / 1 | $75.75 / 1 | 10 | 193 | 60.002532% | -0.980281 | -0.401788 | 0.001423 | 0.023500 | -0.039707 |
| TSLA7May21C530.00 | CALL | 530.00 | $130.80 | $131.85 / 1 | $135.35 / 1 | 8 | 72 | 96.635822% | 0.999996 | -0.000303 | 0.000001 | 0.000009 | 0.029041 |
| TSLA7May21C420.00 | CALL | 420.00 | $238.11 | $241.80 / 1 | $245.30 / 1 | 7 | 5 | 247.747496% | 1.000000 | -0.000115 | 0.000001 | 0.000000 | 0.023014 |
| TSLA7May21C500.00 | CALL | 500.00 | $160.65 | $161.80 / 1 | $165.30 / 1 | 6 | 81 | 161.836788% | 1.000000 | -0.000137 | 0.000001 | 0.000000 | 0.027397 |
| TSLA7May21P785.00 | PUT | 785.00 | $114.61 | $119.70 / 1 | $123.20 / 1 | 5 | 202 | 82.701368% | -0.999502 | -0.014650 | 0.000053 | 0.000869 | -0.042996 |
| TSLA7May21P410.00 | PUT | 410.00 | $0.01 | $0.01 / 11 | $0.02 / 4 | 4 | 519 | 203.808960% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P100.00 | PUT | 100.00 | $0.01 | | $0.01 / 94 | 4 | 165 | 742.398090% | -0.000001 | 0.000000 | 0.000000 | 0.000000 | 0.000000 |
| TSLA7May21P795.00 | PUT | 795.00 | $142.27 | $129.45 / 1 | $132.85 / 1 | 3 | 98 | 88.257739% | -0.999801 | -0.006111 | 0.000022 | 0.000370 | -0.043554 |
| TSLA7May21P790.00 | PUT | 790.00 | $127.05 | $124.45 / 1 | $127.85 / 1 | 3 | 76 | 85.501065% | -0.999684 | -0.009546 | 0.000035 | 0.000571 | -0.043276 |
| TSLA7May21P732.50 | PUT | 732.50 | $76.72 | $67.00 / 1 | $70.40 / 1 | 3 | 146 | 51.581285% | -0.972903 | -0.525131 | 0.001860 | 0.030710 | -0.039170 |
| TSLA7May21P350.00 | PUT | 350.00 | $0.01 | $0.01 / 1 | $0.01 / 3 | 3 | 7,735 | 258.668561% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P950.00 | PUT | 950.00 | $286.15 | $284.70 / 1 | $288.20 / 1 | 2 | 0 | 163.148141% | -1.000000 | 0.000260 | 0.000001 | 0.000000 | -0.052055 |
| TSLA7May21P850.00 | PUT | 850.00 | $176.01 | $184.70 / 1 | $188.20 / 1 | 2 | 101 | 116.968365% | -0.999999 | 0.000208 | 0.000001 | 0.000001 | -0.046575 |
| TSLA7May21P815.00 | PUT | 815.00 | $145.72 | $149.70 / 1 | $153.20 / 1 | 2 | 79 | 99.015810% | -0.999972 | -0.000764 | 0.000003 | 0.000058 | -0.044657 |
| TSLA7May21P752.50 | PUT | 752.50 | $94.30 | $87.20 / 1 | $90.70 / 1 | 2 | 139 | 63.872632% | -0.992997 | -0.163597 | 0.000580 | 0.009576 | -0.040982 |
| TSLA7May21C520.00 | CALL | 520.00 | $140.55 | $141.85 / 1 | $145.30 / 1 | 2 | 63 | 119.134169% | 0.999999 | -0.000170 | 0.000001 | 0.000002 | 0.028493 |
| TSLA7May21C480.00 | CALL | 480.00 | $188.98 | $181.80 / 1 | $185.30 / 1 | 2 | 47 | 185.574531% | 1.000000 | -0.000132 | 0.000001 | 0.000000 | 0.026301 |
| TSLA7May21C470.00 | CALL | 470.00 | $181.79 | $191.80 / 1 | $195.30 / 1 | 2 | 119 | 206.501544% | 1.000000 | -0.000129 | 0.000001 | 0.000000 | 0.025753 |
| TSLA7May21C410.00 | CALL | 410.00 | $247.52 | $251.80 / 1 | $255.30 / 1 | 2 | 3 | 223.833125% | 1.000000 | -0.000112 | 0.000001 | 0.000000 | 0.022466 |
| TSLA7May21P300.00 | PUT | 300.00 | $0.01 | | $0.01 / 50 | 2 | 1,828 | 317.861565% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21C200.00 | CALL | 200.00 | $458.85 | $461.80 / 1 | $465.30 / 1 | 2 | 16 | 472.587601% | 1.000000 | -0.000055 | 0.000001 | 0.000000 | 0.010959 |
| TSLA7May21C1525.00 | CALL | 1525.00 | $0.01 | | $0.01 / 198 | 1 | 4,490 | 314.279735% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P890.00 | PUT | 890.00 | $214.45 | $224.70 / 1 | $228.20 / 1 | 1 | 103 | 136.267731% | -1.000000 | 0.000244 | 0.000001 | 0.000000 | -0.048767 |
| TSLA7May21P840.00 | PUT | 840.00 | $176.00 | $174.70 / 1 | $178.20 / 1 | 1 | 7 | 111.948895% | -0.999998 | 0.000156 | 0.000001 | 0.000004 | -0.046027 |
| TSLA7May21P820.00 | PUT | 820.00 | $154.27 | $154.45 / 1 | $157.85 / 1 | 1 | 492 | 130.515117% | -0.999984 | -0.000378 | 0.000002 | 0.000035 | -0.044931 |
| TSLA7May21P775.00 | PUT | 775.00 | $114.27 | $109.70 / 1 | $113.20 / 1 | 1 | 970 | 77.047794% | -0.998812 | -0.032911 | 0.000117 | 0.001936 | -0.042423 |
| TSLA7May21C490.00 | CALL | 490.00 | $164.65 | $171.80 / 1 | $175.30 / 1 | 1 | 24 | 184.589269% | 1.000000 | -0.000134 | 0.000001 | 0.000000 | 0.026849 |
| TSLA7May21C400.00 | CALL | 400.00 | $258.80 | $261.80 / 1 | $265.30 / 1 | 1 | 2 | 206.820463% | 1.000000 | -0.000110 | 0.000001 | 0.000000 | 0.021918 |
| TSLA7May21P1525.00 | PUT | 1525.00 | | $859.70 / 1 | $863.20 / 1 | 0 | 0 | 346.875819% | -1.000000 | 0.000418 | 0.000001 | 0.000000 | -0.083562 |
| TSLA7May21C1500.00 | CALL | 1500.00 | $0.01 | | $0.01 / 154 | 0 | 5,684 | 308.596896% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P1500.00 | PUT | 1500.00 | | $834.70 / 1 | $838.20 / 1 | 0 | 0 | 340.704579% | -1.000000 | 0.000411 | 0.000001 | 0.000000 | -0.082192 |
| TSLA7May21C1475.00 | CALL | 1475.00 | $0.02 | | $0.01 / 100 | 0 | 166 | 302.807436% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P1475.00 | PUT | 1475.00 | | $809.70 / 1 | $813.20 / 1 | 0 | 0 | 334.415610% | -1.000000 | 0.000404 | 0.000001 | 0.000000 | -0.080822 |
| TSLA7May21C1450.00 | CALL | 1450.00 | $0.02 | | $0.01 / 113 | 0 | 121 | 296.905912% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P1450.00 | PUT | 1450.00 | | $784.70 / 1 | $788.20 / 1 | 0 | 0 | 328.003817% | -1.000000 | 0.000397 | 0.000001 | 0.000000 | -0.079452 |
| TSLA7May21C1425.00 | CALL | 1425.00 | $0.01 | | $0.01 / 112 | 0 | 95 | 290.887760% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P1425.00 | PUT | 1425.00 | | $759.70 / 1 | $763.20 / 1 | 0 | 0 | 321.465278% | -1.000000 | 0.000390 | 0.000001 | 0.000000 | -0.078082 |
| TSLA7May21C1400.00 | CALL | 1400.00 | $0.01 | | $0.01 / 51 | 0 | 808 | 284.750646% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P1400.00 | PUT | 1400.00 | | $734.70 / 1 | $738.20 / 1 | 0 | 0 | 314.790320% | -1.000000 | 0.000384 | 0.000001 | 0.000000 | -0.076712 |
| TSLA7May21C1375.00 | CALL | 1375.00 | $0.01 | | $0.01 / 42 | 0 | 524 | 278.485538% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P1375.00 | PUT | 1375.00 | | $709.70 / 1 | $713.20 / 1 | 0 | 0 | 307.977542% | -1.000000 | 0.000377 | 0.000001 | 0.000000 | -0.075342 |
| TSLA7May21C1350.00 | CALL | 1350.00 | $0.04 | | $0.01 / 51 | 0 | 130 | 272.091091% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P1350.00 | PUT | 1350.00 | | $684.70 / 1 | $688.20 / 1 | 0 | 0 | 301.020444% | -1.000000 | 0.000370 | 0.000001 | 0.000000 | -0.073973 |
| TSLA7May21C1325.00 | CALL | 1325.00 | $0.01 | | $0.01 / 63 | 0 | 220 | 265.557067% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P1325.00 | PUT | 1325.00 | | $659.70 / 1 | $663.20 / 1 | 0 | 0 | 293.912785% | -1.000000 | 0.000363 | 0.000001 | 0.000000 | -0.072603 |
| TSLA7May21C1300.00 | CALL | 1300.00 | $0.01 | | $0.01 / 20 | 0 | 280 | 258.885745% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P1300.00 | PUT | 1300.00 | | $634.70 / 1 | $638.20 / 1 | 0 | 0 | 286.647581% | -1.000000 | 0.000356 | 0.000001 | 0.000000 | -0.071233 |
| TSLA7May21C1275.00 | CALL | 1275.00 | $0.02 | | $0.01 / 20 | 0 | 154 | 252.061882% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P1275.00 | PUT | 1275.00 | | $609.70 / 1 | $613.20 / 1 | 0 | 0 | 279.219421% | -1.000000 | 0.000349 | 0.000001 | 0.000000 | -0.069863 |
| TSLA7May21C1250.00 | CALL | 1250.00 | $0.01 | | $0.01 / 118 | 0 | 280 | 245.084665% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P1250.00 | PUT | 1250.00 | | $584.70 / 1 | $588.20 / 1 | 0 | 0 | 271.615011% | -1.000000 | 0.000342 | 0.000001 | 0.000000 | -0.068493 |
| TSLA7May21C1225.00 | CALL | 1225.00 | $0.01 | | $0.01 / 20 | 0 | 195 | 237.945288% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P1225.00 | PUT | 1225.00 | | $559.70 / 1 | $563.20 / 1 | 0 | 0 | 263.831561% | -1.000000 | 0.000336 | 0.000001 | 0.000000 | -0.067123 |
| TSLA7May21C1200.00 | CALL | 1200.00 | $0.01 | | $0.01 / 24 | 0 | 894 | 230.632295% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P1200.00 | PUT | 1200.00 | | $534.70 / 1 | $538.20 / 1 | 0 | 0 | 255.860226% | -1.000000 | 0.000329 | 0.000001 | 0.000000 | -0.065753 |
| TSLA7May21C1175.00 | CALL | 1175.00 | $0.01 | | $0.01 / 20 | 0 | 279 | 223.141560% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P1175.00 | PUT | 1175.00 | | $509.70 / 1 | $513.20 / 1 | 0 | 0 | 247.690895% | -1.000000 | 0.000322 | 0.000001 | 0.000000 | -0.064384 |
| TSLA7May21C1150.00 | CALL | 1150.00 | $0.01 | | $0.01 / 20 | 0 | 202 | 215.461537% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P1150.00 | PUT | 1150.00 | | $484.70 / 1 | $488.20 / 1 | 0 | 0 | 239.311096% | -1.000000 | 0.000315 | 0.000001 | 0.000000 | -0.063014 |
| TSLA7May21C1125.00 | CALL | 1125.00 | $0.01 | | $0.01 / 125 | 0 | 330 | 207.587845% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P1125.00 | PUT | 1125.00 | $417.59 | $459.70 / 1 | $463.20 / 1 | 0 | 0 | 230.710504% | -1.000000 | 0.000308 | 0.000001 | 0.000000 | -0.061644 |
| TSLA7May21P1100.00 | PUT | 1100.00 | $392.60 | $434.70 / 1 | $438.20 / 1 | 0 | 0 | 221.878088% | -1.000000 | 0.000301 | 0.000001 | 0.000000 | -0.060274 |
| TSLA7May21P1075.00 | PUT | 1075.00 | $333.80 | $409.70 / 1 | $413.20 / 1 | 0 | 1 | 212.800308% | -1.000000 | 0.000295 | 0.000001 | 0.000000 | -0.058904 |
| TSLA7May21C1050.00 | CALL | 1050.00 | $0.01 | | $0.01 / 5 | 0 | 976 | 182.660787% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P1050.00 | PUT | 1050.00 | $382.70 | $384.70 / 1 | $388.20 / 1 | 0 | 0 | 203.460897% | -1.000000 | 0.000288 | 0.000001 | 0.000000 | -0.057534 |
| TSLA7May21P1025.00 | PUT | 1025.00 | $283.00 | $359.70 / 1 | $363.20 / 1 | 0 | 0 | 193.844140% | -1.000000 | 0.000281 | 0.000001 | 0.000000 | -0.056164 |
| TSLA7May21P1000.00 | PUT | 1000.00 | $263.84 | $334.70 / 1 | $338.20 / 1 | 0 | 0 | 183.932355% | -1.000000 | 0.000274 | 0.000001 | 0.000000 | -0.054794 |
| TSLA7May21P990.00 | PUT | 990.00 | $291.20 | $324.70 / 1 | $328.20 / 1 | 0 | 0 | 179.882690% | -1.000000 | 0.000271 | 0.000001 | 0.000000 | -0.054247 |
| TSLA7May21C980.00 | CALL | 980.00 | $0.01 | | $0.01 / 15 | 0 | 653 | 157.394721% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P980.00 | PUT | 980.00 | $262.50 | $314.70 / 1 | $318.20 / 1 | 0 | 0 | 175.780069% | -1.000000 | 0.000268 | 0.000001 | 0.000000 | -0.053699 |
| TSLA7May21C970.00 | CALL | 970.00 | $0.01 | | $0.01 / 40 | 0 | 628 | 153.607228% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P970.00 | PUT | 970.00 | $302.70 | $304.70 / 1 | $308.20 / 1 | 0 | 1 | 171.623229% | -1.000000 | 0.000266 | 0.000001 | 0.000000 | -0.053151 |
| TSLA7May21P960.00 | PUT | 960.00 | $222.75 | $294.70 / 1 | $298.20 / 1 | 0 | 0 | 167.414911% | -1.000000 | 0.000263 | 0.000001 | 0.000000 | -0.052603 |
| TSLA7May21P940.00 | PUT | 940.00 | $243.00 | $274.70 / 1 | $278.20 / 1 | 0 | 0 | 158.824077% | -1.000000 | 0.000258 | 0.000001 | 0.000000 | -0.051507 |
| TSLA7May21P930.00 | PUT | 930.00 | $245.60 | $264.70 / 1 | $268.20 / 1 | 0 | 76 | 154.438803% | -1.000000 | 0.000255 | 0.000001 | 0.000000 | -0.050959 |
| TSLA7May21P920.00 | PUT | 920.00 | $186.15 | $254.70 / 1 | $258.20 / 1 | 0 | 5 | 149.993914% | -1.000000 | 0.000252 | 0.000001 | 0.000000 | -0.050411 |
| TSLA7May21P910.00 | PUT | 910.00 | $240.90 | $244.70 / 1 | $248.20 / 1 | 0 | 2 | 145.484745% | -1.000000 | 0.000249 | 0.000001 | 0.000000 | -0.049863 |
| TSLA7May21P900.00 | PUT | 900.00 | $234.97 | $234.70 / 1 | $238.20 / 1 | 0 | 43 | 140.910965% | -1.000000 | 0.000247 | 0.000001 | 0.000000 | -0.049315 |
| TSLA7May21P860.00 | PUT | 860.00 | $190.75 | $194.70 / 1 | $198.20 / 1 | 0 | 9 | 121.909415% | -1.000000 | 0.000228 | 0.000001 | 0.000000 | -0.047123 |
| TSLA7May21P805.00 | PUT | 805.00 | $128.85 | $139.45 / 1 | $142.85 / 1 | 0 | 43 | 107.071537% | -0.999924 | -0.002341 | 0.000009 | 0.000150 | -0.044107 |
| TSLA7May21C510.00 | CALL | 510.00 | $161.35 | $151.85 / 1 | $155.30 / 1 | 0 | 18 | 111.930847% | 1.000000 | -0.000144 | 0.000001 | 0.000000 | 0.027945 |
| TSLA7May21C460.00 | CALL | 460.00 | $215.25 | $201.80 / 1 | $205.30 / 1 | 0 | 38 | 177.673164% | 1.000000 | -0.000126 | 0.000001 | 0.000000 | 0.025205 |
| TSLA7May21C450.00 | CALL | 450.00 | $242.45 | $211.80 / 1 | $215.30 / 1 | 0 | 117 | 178.820227% | 1.000000 | -0.000123 | 0.000001 | 0.000000 | 0.024658 |
| TSLA7May21C440.00 | CALL | 440.00 | $298.80 | $221.80 / 1 | $225.30 / 1 | 0 | 3 | 231.627137% | 1.000000 | -0.000121 | 0.000001 | 0.000000 | 0.024110 |
| TSLA7May21C430.00 | CALL | 430.00 | $242.11 | $231.80 / 1 | $235.30 / 1 | 0 | 24 | 177.325792% | 1.000000 | -0.000118 | 0.000001 | 0.000000 | 0.023562 |
| TSLA7May21C350.00 | CALL | 350.00 | $361.80 | $311.80 / 1 | $315.30 / 1 | 0 | 11 | 312.800353% | 1.000000 | -0.000096 | 0.000001 | 0.000000 | 0.019178 |
| TSLA7May21C300.00 | CALL | 300.00 | $435.80 | $361.80 / 1 | $365.30 / 1 | 0 | 41 | 444.560879% | 1.000000 | -0.000082 | 0.000001 | 0.000000 | 0.016438 |
| TSLA7May21C250.00 | CALL | 250.00 | | $411.80 / 1 | $415.30 / 1 | 0 | 0 | 386.914563% | 1.000000 | -0.000068 | 0.000001 | 0.000000 | 0.013699 |
| TSLA7May21P250.00 | PUT | 250.00 | $0.04 | | $0.01 / 87 | 0 | 1,789 | 387.760587% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21P200.00 | PUT | 200.00 | $0.01 | | $0.01 / 20 | 0 | 1,664 | 473.414293% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21C150.00 | CALL | 150.00 | | $511.80 / 1 | $515.30 / 1 | 0 | 0 | 583.582706% | 1.000000 | -0.000041 | 0.000001 | 0.000000 | 0.008219 |
| TSLA7May21P150.00 | PUT | 150.00 | $0.01 | | $0.01 / 20 | 0 | 193 | 584.374331% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA7May21C100.00 | CALL | 100.00 | | $561.80 / 1 | $565.30 / 1 | 0 | 0 | 991.745263% | 1.000000 | -0.000027 | 0.000000 | 0.000000 | 0.005479 |