TSLA Option Chain

End of day data from November 30, 2020 for TSLA options expiring on December 4, 2020.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
|USD |TSLA: $592.10 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
TSLA4Dec20C600.00CALL600.00$17.00$16.90 / 2$17.10 / 248,4399,892110.136524%0.428817-4.3109040.0035750.2613860.029161
TSLA4Dec20C650.00CALL650.00$7.95$7.95 / 2$8.00 / 139,88212,186120.848929%0.276226-3.6720230.0030460.2226530.019198
TSLA4Dec20C700.00CALL700.00$3.70$3.60 / 2$3.70 / 130,02317,073128.616585%0.164025-2.7153260.0022520.1646460.011582
TSLA4Dec20P500.00PUT500.00$3.30$3.25 / 10$3.40 / 224,3268,04092.798756%-0.222067-3.2682760.0027110.198204-0.019424
TSLA4Dec20C580.00CALL580.00$22.68$22.60 / 1$23.00 / 4024,0644,012104.485811%0.498508-4.3808520.0036330.2656230.033529
TSLA4Dec20P550.00PUT550.00$18.50$18.10 / 1$18.60 / 321,7726,344102.431602%-0.393032-4.2214590.0035020.256019-0.035316
TSLA4Dec20C590.00CALL590.00$19.65$19.55 / 1$19.90 / 321,4153,615107.529381%0.463227-4.3622290.0036180.2644960.031334
TSLA4Dec20C585.00CALL585.00$21.30$20.85 / 1$21.45 / 118,4331,648105.813379%0.480773-4.3757790.0036290.2653170.032430
TSLA4Dec20P580.00PUT580.00$35.65$34.80 / 10$36.25 / 1017,7002,895110.575111%-0.501492-4.3796920.0036330.265623-0.045922
TSLA4Dec20C620.00CALL620.00$12.60$12.40 / 1$12.70 / 116,7843,739114.656705%0.363443-4.1215600.0034180.2499080.024954
TSLA4Dec20C610.00CALL610.00$14.72$14.10 / 6$14.85 / 1016,2192,164111.887234%0.395495-4.2296220.0035080.2564590.027029
TSLA4Dec20C800.00CALL800.00$0.73$0.72 / 5$0.73 / 213,5475,108139.238874%0.047472-1.0864700.0009010.0658800.003423
TSLA4Dec20P560.00PUT560.00$23.40$21.95 / 16$24.00 / 1113,2163,551103.221572%-0.429334-4.3109260.0035760.261447-0.038813
TSLA4Dec20P570.00PUT570.00$29.40$28.95 / 2$29.85 / 1011,7292,806108.538604%-0.465587-4.3634680.0036200.264636-0.042356
TSLA4Dec20C950.00CALL950.00$0.07$0.06 / 150$0.08 / 9111,3819,151151.039960%0.005230-0.1652570.0001370.0100210.000384
TSLA4Dec20P575.00PUT575.00$32.50$31.60 / 12$32.90 / 59,8452,260109.007233%-0.483601-4.3760480.0036300.265401-0.044138
TSLA4Dec20P600.00PUT600.00$50.20$49.00 / 12$50.30 / 109,6022,824116.255317%-0.571183-4.3097040.0035750.261386-0.053030
TSLA4Dec20C720.00CALL720.00$2.56$2.56 / 57$2.71 / 19,5203,150130.950975%0.130506-2.3291550.0019320.1412310.009263
TSLA4Dec20P520.00PUT520.00$7.25$7.10 / 10$7.35 / 109,4745,24395.353812%-0.287049-3.7400640.0031030.226818-0.025363
TSLA4Dec20C605.00CALL605.00$15.65$15.55 / 1$16.65 / 118,9501,343112.693958%0.412008-4.2738180.0035450.2591380.028089
TSLA4Dec20C595.00CALL595.00$18.22$17.95 / 10$18.50 / 18,5222,764108.506254%0.445899-4.3404940.0036000.2631790.030244
TSLA4Dec20C570.00CALL570.00$26.37$26.00 / 2$26.90 / 118,3832,282101.620551%0.534413-4.3646080.0036200.2646360.035725
TSLA4Dec20C630.00CALL630.00$10.95$10.70 / 3$11.00 / 17,8212,844117.101380%0.332809-3.9901830.0033090.2419430.022950
TSLA4Dec20P540.00PUT540.00$14.00$12.95 / 5$14.20 / 77,6932,76198.394656%-0.356999-4.0954100.0033970.248372-0.031892
TSLA4Dec20P585.00PUT585.00$39.20$38.70 / 9$40.45 / 137,3041,844114.614534%-0.519227-4.3746090.0036290.265317-0.047706
TSLA4Dec20C660.00CALL660.00$6.80$6.70 / 1$7.00 / 96,8372,905122.694289%0.250412-3.4924990.0028970.2117680.017466
TSLA4Dec20C780.00CALL780.00$1.05$1.01 / 12$1.08 / 106,7983,661138.332665%0.061938-1.3409470.0011120.0813110.004451
TSLA4Dec20C575.00CALL575.00$24.58$24.40 / 1$24.75 / 16,7721,492103.129958%0.516399-4.3771980.0036300.2654010.034628
TSLA4Dec20C640.00CALL640.00$9.30$9.10 / 10$9.40 / 16,6512,544118.745360%0.303709-3.8391170.0031840.2327840.021028
TSLA4Dec20P530.00PUT530.00$10.20$10.00 / 2$10.35 / 106,4752,47497.320298%-0.321562-3.9341390.0032640.238590-0.028566
TSLA4Dec20P525.00PUT525.00$8.55$8.40 / 1$8.75 / 106,2894,47596.115341%-0.304169-3.8410100.0031860.232941-0.026947
TSLA4Dec20C740.00CALL740.00$1.83$1.83 / 20$2.00 / 96,2842,664133.324248%0.102764-1.9657390.0016300.1191950.007328
TSLA4Dec20C670.00CALL670.00$6.00$5.65 / 1$6.00 / 96,2207,470124.070129%0.226295-3.3039860.0027400.2003380.015837
TSLA4Dec20C760.00CALL760.00$1.39$1.37 / 2$1.40 / 266,1571,925135.424519%0.080140-1.6346080.0013560.0991170.005738
TSLA4Dec20P565.00PUT565.00$25.97$25.50 / 3$26.80 / 55,510950106.030216%-0.447486-4.3417960.0036020.263321-0.040580
TSLA4Dec20P590.00PUT590.00$42.99$42.35 / 12$42.90 / 55,3594,362114.411230%-0.536773-4.3610490.0036180.264496-0.049487
TSLA4Dec20C615.00CALL615.00$13.65$13.00 / 1$14.45 / 25,3061,010114.360658%0.379300-4.1787270.0034660.2533730.025983
TSLA4Dec20C680.00CALL680.00$5.00$4.90 / 1$5.15 / 115,0633,519125.934024%0.203874-3.1097050.0025790.1885590.014313
TSLA4Dec20C900.00CALL900.00$0.15$0.13 / 1$0.15 / 1004,6232,877146.440522%0.011300-0.3255310.0002700.0197390.000826
TSLA4Dec20C550.00CALL550.00$35.30$35.20 / 2$35.95 / 74,5204,26695.789460%0.606968-4.2225590.0035020.2560190.040025
TSLA4Dec20P545.00PUT545.00$16.05$15.10 / 4$16.30 / 104,2733,07499.706816%-0.374962-4.1629470.0034530.252469-0.033594
TSLA4Dec20P555.00PUT555.00$21.00$19.20 / 14$21.25 / 54,2544,249101.415910%-0.411170-4.2708100.0035430.259013-0.037057
TSLA4Dec20P450.00PUT450.00$0.69$0.63 / 11$0.69 / 104,0212,493104.660240%-0.094911-1.8544190.0015380.112458-0.008122
TSLA4Dec20P510.00PUT510.00$5.00$4.90 / 1$5.10 / 103,8462,17594.020518%-0.253783-3.5166370.0029170.213267-0.022308
TSLA4Dec20C560.00CALL560.00$30.57$30.00 / 1$31.00 / 43,8072,04198.003427%0.570666-4.3120460.0035760.2614470.037899
TSLA4Dec20P577.50PUT577.50$33.85$33.90 / 13$34.45 / 53,778203110.935919%-0.492564-4.3789750.0036330.265579-0.045030
TSLA4Dec20C825.00CALL825.00$0.50$0.49 / 10$0.51 / 13,7551,615142.005081%0.033677-0.8220080.0006820.0498440.002438
TSLA4Dec20P515.00PUT515.00$5.80$5.80 / 11$6.15 / 103,6892,60194.290912%-0.270241-3.6317650.0030130.220250-0.023815
TSLA4Dec20C690.00CALL690.00$4.25$4.05 / 11$4.40 / 223,6872,479126.838040%0.183130-2.9126050.0024160.1766080.012895
TSLA4Dec20C850.00CALL850.00$0.33$0.32 / 10$0.39 / 73,6652,221145.033872%0.023629-0.6120700.0005080.0371140.001716
TSLA4Dec20C577.50CALL577.50$23.52$23.35 / 10$24.05 / 133,490226103.919342%0.507436-4.3801300.0036330.2655790.034079
TSLA4Dec20P535.00PUT535.00$11.73$11.20 / 1$12.15 / 103,3001,35497.310252%-0.339185-4.0190510.0033340.243740-0.030215
TSLA4Dec20C875.00CALL875.00$0.22$0.22 / 3$0.23 / 13,0451,263145.879457%0.016415-0.4492600.0003730.0272420.001196
TSLA4Dec20P595.00PUT595.00$46.20$44.55 / 14$46.80 / 102,4281,401113.737288%-0.554101-4.3393040.0036000.263179-0.051262
TSLA4Dec20P505.00PUT505.00$4.05$3.95 / 11$4.20 / 72,38695193.224361%-0.237713-3.3952620.0028160.205906-0.020843
TSLA4Dec20C572.50CALL572.50$25.70$25.15 / 10$26.45 / 122,277316103.525730%0.525393-4.3720310.0036260.2650870.035177
TSLA4Dec20P572.50PUT572.50$31.05$29.40 / 11$31.40 / 102,229807107.236892%-0.474607-4.3708860.0036260.265087-0.043247
TSLA4Dec20P480.00PUT480.00$1.61$1.55 / 10$1.66 / 102,2201,39295.127829%-0.164351-2.7184450.0022550.164858-0.014242
TSLA4Dec20P490.00PUT490.00$2.26$2.20 / 1$2.39 / 102,1872,12593.556818%-0.192177-3.0002410.0024890.181948-0.016729
TSLA4Dec20C565.00CALL565.00$28.60$28.30 / 2$28.95 / 172,165795100.682156%0.552514-4.3429260.0036020.2633210.036816
TSLA4Dec20P400.00PUT400.00$0.26$0.25 / 1$0.27 / 12,1576,090130.402678%-0.027344-0.6916330.0005740.041942-0.002299
TSLA4Dec20P495.00PUT495.00$2.75$2.66 / 11$2.89 / 102,0943,20593.213373%-0.206878-3.1363610.0026020.190204-0.018052
TSLA4Dec20P475.00PUT475.00$1.37$1.22 / 12$1.40 / 11,86475695.558008%-0.151274-2.5743590.0021350.156120-0.013080
TSLA4Dec20C925.00CALL925.00$0.10$0.09 / 91$0.10 / 21,8431,576148.253200%0.007716-0.2331550.0001930.0141380.000565
TSLA4Dec20C500.00CALL500.00$70.50$69.70 / 11$71.00 / 41,7873,76174.983956%0.777933-3.2692760.0027110.1982040.049069
TSLA4Dec20P485.00PUT485.00$1.93$1.90 / 1$1.97 / 41,65079394.475289%-0.177993-2.8606730.0023730.173484-0.015459
TSLA4Dec20C530.00CALL530.00$47.00$46.60 / 11$48.20 / 111,5632,22589.318067%0.678438-3.9351990.0032640.2385900.044036
TSLA4Dec20C545.00CALL545.00$38.45$37.60 / 11$40.25 / 151,4721,63896.979057%0.625038-4.1640370.0034530.2524690.041063
TSLA4Dec20P562.50PUT562.50$24.56$23.40 / 19$25.40 / 101,415284104.083035%-0.438414-4.3275150.0035900.262454-0.039695
TSLA4Dec20P460.00PUT460.00$0.89$0.73 / 11$0.91 / 101,4091,65099.970230%-0.115608-2.1391000.0017740.129723-0.009933
TSLA4Dec20P440.00PUT440.00$0.57$0.52 / 10$0.60 / 61,361944110.230484%-0.076712-1.5811310.0013120.095885-0.006540
TSLA4Dec20P567.50PUT567.50$27.90$26.95 / 3$28.30 / 51,352835106.787416%-0.456545-4.3537770.0036120.264048-0.041468
TSLA4Dec20P557.50PUT557.50$22.00$20.50 / 13$22.65 / 111,322342102.301691%-0.420251-4.2920250.0035610.260300-0.037934
TSLA4Dec20P470.00PUT470.00$1.15$1.13 / 10$1.24 / 51,2704,12998.083127%-0.138781-2.4292310.0020150.147318-0.011974
TSLA4Dec20C567.50CALL567.50$27.65$27.30 / 1$27.65 / 121,171215100.987125%0.543455-4.3549120.0036120.2640480.036271
TSLA4Dec20C555.00CALL555.00$33.05$31.25 / 24$33.45 / 21,13994294.536422%0.588830-4.2719200.0035430.2590130.038969
TSLA4Dec20P250.00PUT250.00$0.01$0.01 / 10$0.02 / 2191,1323,638216.641197%-0.000007-0.0003310.0000010.000020-0.000001
TSLA4Dec20P420.00PUT420.00$0.37$0.26 / 13$0.39 / 101,1101,721117.648329%-0.047602-1.0887520.0009030.066025-0.004029
TSLA4Dec20P430.00PUT430.00$0.45$0.43 / 11$0.52 / 271,0041,021115.751614%-0.060974-1.3244750.0010990.080320-0.005179
TSLA4Dec20P547.50PUT547.50$17.00$15.20 / 26$17.45 / 796521598.325280%-0.383986-4.1933410.0034790.254313-0.034453
TSLA4Dec20P445.00PUT445.00$0.61$0.56 / 2$0.65 / 9939641107.366362%-0.085500-1.7160050.0014230.104064-0.007303
TSLA4Dec20P605.00PUT605.00$54.00$51.65 / 13$54.30 / 10896160115.792247%-0.587992-4.2726080.0035450.259138-0.054787
TSLA4Dec20P532.50PUT532.50$10.95$9.85 / 9$11.30 / 1088291795.779911%-0.330347-3.9776450.0033000.241229-0.029387
TSLA4Dec20P552.50PUT552.50$19.45$18.70 / 16$20.00 / 8874276102.237723%-0.402095-4.2472860.0035230.257586-0.036185
TSLA4Dec20P537.50PUT537.50$12.75$11.80 / 13$13.05 / 484220397.068008%-0.348071-4.0583180.0033670.246122-0.031050
TSLA4Dec20P610.00PUT610.00$57.33$56.25 / 12$58.25 / 10743280118.806146%-0.604505-4.2284020.0035080.256459-0.056532
TSLA4Dec20P620.00PUT620.00$65.00$64.60 / 5$65.95 / 7682235121.724996%-0.636557-4.1203200.0034180.249908-0.059977
TSLA4Dec20P465.00PUT465.00$0.98$0.98 / 10$1.14 / 1679760100.370974%-0.126889-2.2838750.0018950.138503-0.010925
TSLA4Dec20C520.00CALL520.00$52.00$53.55 / 11$55.95 / 106183,39587.727802%0.712951-3.7411040.0031030.2268180.045869
TSLA4Dec20P542.50PUT542.50$14.89$13.30 / 13$15.20 / 1061083197.514183%-0.365964-4.1302950.0034260.250488-0.032740
TSLA4Dec20C562.50CALL562.50$29.70$29.15 / 10$29.85 / 459517799.187646%0.561586-4.3286400.0035900.2624540.037359
TSLA4Dec20C495.00CALL495.00$74.50$73.60 / 2$75.65 / 657276968.984036%0.793122-3.1373510.0026020.1902040.049756
TSLA4Dec20P670.00PUT670.00$111.15$107.85 / 11$109.50 / 1057022134.899941%-0.773705-3.3026460.0027400.200338-0.075943
TSLA4Dec20C540.00CALL540.00$41.28$40.40 / 11$41.50 / 115551,36691.871923%0.643001-4.0964900.0033970.2483720.042080
TSLA4Dec20P320.00PUT320.00$0.06$0.02 / 1$0.06 / 105462,368167.501294%-0.001044-0.0384540.0000320.002332-0.000086
TSLA4Dec20P660.00PUT660.00$99.00$97.85 / 20$100.50 / 1049640129.735131%-0.749588-3.4911790.0028970.211768-0.072944
TSLA4Dec20C515.00CALL515.00$57.24$57.30 / 10$60.30 / 114783,15887.793213%0.729759-3.6327950.0030130.2202500.046732
TSLA4Dec20P375.00PUT375.00$0.15$0.10 / 16$0.19 / 10473665141.471304%-0.012044-0.3440210.0002850.020862-0.001005
TSLA4Dec20P615.00PUT615.00$61.44$59.15 / 12$62.10 / 10463175117.721514%-0.620700-4.1774970.0034660.253373-0.058263
TSLA4Dec20P630.00PUT630.00$75.45$72.10 / 14$74.45 / 10422245123.222333%-0.667191-3.9889230.0033090.241943-0.063351
TSLA4Dec20C535.00CALL535.00$44.49$43.40 / 11$45.40 / 1339263892.050339%0.660815-4.0201210.0033340.2437400.043072
TSLA4Dec20P435.00PUT435.00$0.51$0.44 / 11$0.53 / 9389417111.933834%-0.068540-1.4504310.0012030.087959-0.005832
TSLA4Dec20C400.00CALL400.00$167.70$165.90 / 11$169.35 / 10387346136.646714%0.972656-0.6924330.0005740.0419420.052495
TSLA4Dec20P700.00PUT700.00$137.30$134.30 / 4$137.55 / 9385122138.179029%-0.835975-2.7139260.0022520.164646-0.084307
TSLA4Dec20C557.50CALL557.50$31.50$31.35 / 10$32.05 / 136822897.427170%0.579749-4.2931400.0035610.2603000.038436
TSLA4Dec20P350.00PUT350.00$0.11$0.05 / 2$0.11 / 103643,831152.804994%-0.004485-0.1440990.0001200.008738-0.000372
TSLA4Dec20P422.50PUT422.50$0.38$0.35 / 11$0.38 / 10360374117.502023%-0.050730-1.1455250.0009500.069468-0.004298
TSLA4Dec20C510.00CALL510.00$61.63$61.30 / 11$64.35 / 113551,55686.823580%0.746217-3.5176570.0029170.2132670.047554
TSLA4Dec20P270.00PUT270.00$0.01$0.01 / 1$0.02 / 3345163197.242934%-0.000038-0.0017390.0000010.000105-0.000003
TSLA4Dec20P455.00PUT455.00$0.77$0.71 / 11$0.84 / 9320542103.250038%-0.104947-1.9956940.0016550.121026-0.008999
TSLA4Dec20C490.00CALL490.00$78.80$78.05 / 13$80.35 / 331890163.180174%0.807823-3.0012210.0024890.1819480.050393
TSLA4Dec20P330.00PUT330.00$0.06$0.03 / 11$0.08 / 11301578163.827219%-0.001761-0.0620160.0000510.003761-0.000145
TSLA4Dec20P650.00PUT650.00$93.15$88.45 / 11$91.55 / 10288210125.778897%-0.723774-3.6707230.0030460.222653-0.069842
TSLA4Dec20C552.50CALL552.50$33.02$33.75 / 10$36.30 / 2128625599.434016%0.597905-4.2483910.0035230.2575860.039499
TSLA4Dec20P640.00PUT640.00$81.98$80.55 / 3$82.90 / 5278104125.549305%-0.696291-3.8378370.0031840.232784-0.066642
TSLA4Dec20C525.00CALL525.00$50.33$49.90 / 3$52.15 / 1226790688.693226%0.695831-3.8420600.0031860.2329410.044970
TSLA4Dec20P425.00PUT425.00$0.41$0.37 / 11$0.43 / 4265632116.969879%-0.054000-1.2037700.0009990.073000-0.004579
TSLA4Dec20C505.00CALL505.00$66.63$65.40 / 11$68.50 / 1125566585.486714%0.762287-3.3962720.0028160.2059060.048334
TSLA4Dec20C475.00CALL475.00$102.29$92.05 / 19$94.20 / 425294697.278473%0.848726-2.5753090.0021350.1561200.051988
TSLA4Dec20P380.00PUT380.00$0.15$0.13 / 13$0.18 / 4245469138.423837%-0.014368-0.4006720.0003320.024298-0.001201
TSLA4Dec20C470.00CALL470.00$97.65$97.40 / 10$99.35 / 123834499.000183%0.861219-2.4301710.0020150.1473180.052409
TSLA4Dec20P300.00PUT300.00$0.04$0.02 / 2$0.04 / 162331,116180.522620%-0.000323-0.0129950.0000110.000788-0.000026
TSLA4Dec20C460.00CALL460.00$115.76$105.40 / 1$109.95 / 102321,227106.959156%0.884392-2.1400200.0017740.1297230.053080
TSLA4Dec20C547.50CALL547.50$36.96$36.30 / 10$37.90 / 1221814295.842012%0.616014-4.1944360.0034790.2543130.040547
TSLA4Dec20C420.00CALL420.00$144.82$146.65 / 4$149.75 / 11202637133.221333%0.952398-1.0895910.0009030.0660250.053504
TSLA4Dec20C532.50CALL532.50$45.55$44.95 / 11$46.00 / 418110088.798088%0.669653-3.9787100.0033000.2412290.043558
TSLA4Dec20P442.50PUT442.50$0.58$0.55 / 10$0.61 / 10176443108.736370%-0.081028-1.6480850.0013670.099945-0.006914
TSLA4Dec20C485.00CALL485.00$84.30$83.05 / 11$84.80 / 516636851.532529%0.822007-2.8616430.0023730.1734840.050979
TSLA4Dec20P432.50PUT432.50$0.47$0.43 / 11$0.51 / 9162174113.480377%-0.064682-1.3868270.0011500.084101-0.005499
TSLA4Dec20P415.00PUT415.00$0.28$0.30 / 11$0.36 / 1162890122.000416%-0.041760-0.9797820.0008130.059417-0.003529
TSLA4Dec20P740.00PUT740.00$166.85$174.05 / 18$176.15 / 1015532156.248861%-0.897236-1.9642590.0016300.119195-0.094041
TSLA4Dec20P390.00PUT390.00$0.22$0.20 / 1$0.24 / 10153765135.893184%-0.020060-0.5329490.0004420.032319-0.001682
TSLA4Dec20P315.00PUT315.00$0.01$0.01 / 31$0.06 / 16151208169.783047%-0.000791-0.0298160.0000250.001808-0.000065
TSLA4Dec20P800.00PUT800.00$233.10$232.80 / 3$235.05 / 1014164175.886993%-0.952528-1.0848700.0009010.065880-0.106165
TSLA4Dec20C480.00CALL480.00$89.00$87.80 / 11$89.45 / 514050996.729680%0.835649-2.7194050.0022550.1648580.051511
TSLA4Dec20P370.00PUT370.00$0.13$0.10 / 11$0.16 / 10138558143.853504%-0.010029-0.2933630.0002430.017790-0.000836
TSLA4Dec20C450.00CALL450.00$118.05$115.25 / 11$119.90 / 101311,624112.434331%0.905089-1.8553190.0015380.1124580.053521
TSLA4Dec20P720.00PUT720.00$152.70$154.80 / 18$156.85 / 1012626150.392561%-0.869494-2.3277150.0019320.141231-0.089366
TSLA4Dec20P260.00PUT260.00$0.02$0.01 / 10$0.02 / 4126166206.757649%-0.000016-0.0007870.0000010.000048-0.000001
TSLA4Dec20C20.00CALL20.00$561.50$545.65 / 16$549.35 / 1012291163.373628%1.000000-0.0000400.0000010.0000000.002740
TSLA4Dec20C415.00CALL415.00$164.35$151.65 / 5$154.60 / 6121214130.695847%0.958240-0.9806120.0008130.0594170.053320
TSLA4Dec20P397.50PUT397.50$0.23$0.21 / 11$0.31 / 10120157132.477533%-0.025361-0.6494450.0005390.039384-0.002131
TSLA4Dec20C435.00CALL435.00$134.23$131.80 / 5$134.70 / 10117469115.645204%0.931460-1.4513010.0012030.0879590.053756
TSLA4Dec20P690.00PUT690.00$128.50$124.80 / 1$127.95 / 411551134.715761%-0.816870-2.9112250.0024160.176608-0.081625
TSLA4Dec20C465.00CALL465.00$99.99$101.65 / 11$103.85 / 2115212102.387793%0.873111-2.2848050.0018950.1385030.052773
TSLA4Dec20P325.00PUT325.00$0.04$0.02 / 16$0.07 / 10110467165.018226%-0.001363-0.0490800.0000410.002976-0.000112
TSLA4Dec20C440.00CALL440.00$128.80$126.25 / 16$129.80 / 10109270116.527758%0.923288-1.5820110.0013120.0958850.053734
TSLA4Dec20C542.50CALL542.50$39.50$38.95 / 11$40.65 / 121044493.983275%0.634036-4.1313800.0034260.2504880.041574
TSLA4Dec20C455.00CALL455.00$109.80$110.55 / 16$114.90 / 10104356112.836172%0.895053-1.9966040.0016550.1210260.053329
TSLA4Dec20C537.50CALL537.50$41.90$41.85 / 11$42.85 / 1982190.592289%0.651929-4.0593930.0033670.2461220.042579
TSLA4Dec20P410.00PUT410.00$0.31$0.23 / 11$0.41 / 1897698125.621534%-0.036453-0.8771470.0007280.053193-0.003075
TSLA4Dec20C445.00CALL445.00$125.00$121.90 / 5$124.90 / 1596221117.480678%0.914500-1.7168940.0014230.1040640.053655
TSLA4Dec20C405.00CALL405.00$162.55$160.95 / 10$164.40 / 1096178150.662605%0.968343-0.7818640.0006480.0473650.052813
TSLA4Dec20P825.00PUT825.00$249.70$257.20 / 10$261.00 / 1913190.208427%-0.966323-0.8203580.0006820.049844-0.110575
TSLA4Dec20P395.00PUT395.00$0.20$0.19 / 10$0.27 / 1091537132.489849%-0.023488-0.6089380.0005050.036928-0.001972
TSLA4Dec20P335.00PUT335.00$0.06$0.02 / 12$0.08 / 1088401158.188373%-0.002255-0.0776110.0000640.004706-0.000186
TSLA4Dec20P280.00PUT280.00$0.02$0.01 / 100$0.03 / 687683192.358103%-0.000082-0.0036000.0000030.000218-0.000007
TSLA4Dec20P365.00PUT365.00$0.09$0.03 / 18$0.13 / 984264140.581417%-0.008293-0.2483940.0002060.015063-0.000690
TSLA4Dec20P680.00PUT680.00$117.85$116.95 / 11$118.65 / 108129137.174380%-0.796126-3.1083450.0025790.188559-0.078837
TSLA4Dec20C430.00CALL430.00$140.20$136.85 / 5$139.65 / 10781,525115.118055%0.939026-1.3253350.0010990.0803200.053724
TSLA4Dec20C395.00CALL395.00$190.20$169.85 / 10$174.45 / 1076226158.831006%0.976512-0.6097280.0005050.0369280.052137
TSLA4Dec20P760.00PUT760.00$193.20$193.50 / 3$195.65 / 106910162.457543%-0.919860-1.6330880.0013560.099117-0.098370
TSLA4Dec20P385.00PUT385.00$0.22$0.15 / 10$0.25 / 1369565138.451897%-0.017029-0.4635780.0003850.028112-0.001426
TSLA4Dec20P345.00PUT345.00$0.07$0.01 / 1$0.17 / 1068388158.872821%-0.003597-0.1182630.0000980.007172-0.000298
TSLA4Dec20P850.00PUT850.00$286.20$281.05 / 1$284.70 / 10676183.250047%-0.976371-0.6103700.0005080.037114-0.114721
TSLA4Dec20P340.00PUT340.00$0.10$0.05 / 10$0.10 / 1066313160.190415%-0.002860-0.0962320.0000800.005836-0.000237
TSLA4Dec20C310.00CALL310.00$257.10$254.55 / 11$259.30 / 106621233.616096%0.999406-0.0234880.0000190.0013870.042417
TSLA4Dec20P900.00PUT900.00$332.90$331.05 / 10$335.55 / 10650211.368696%-0.988700-0.3237310.0002700.019739-0.122461
TSLA4Dec20P875.00PUT875.00$298.30$305.95 / 1$309.60 / 10630191.817647%-0.983585-0.4475100.0003730.027242-0.118666
TSLA4Dec20C410.00CALL410.00$170.15$156.05 / 10$159.10 / 1062710145.237577%0.963547-0.8779670.0007280.0531930.053089
TSLA4Dec20P360.00PUT360.00$0.11$0.07 / 10$0.15 / 4062720149.482504%-0.006808-0.2087740.0001730.012660-0.000566
TSLA4Dec20C425.00CALL425.00$156.65$140.05 / 10$144.50 / 1061437118.426864%0.946000-1.2046200.0009990.0730000.053640
TSLA4Dec20P417.50PUT417.50$0.38$0.32 / 10$0.40 / 1061156121.399372%-0.044613-1.0334910.0008570.062674-0.003773
TSLA4Dec20C60.00CALL60.00$507.25$506.00 / 10$509.05 / 10617843.275992%1.000000-0.0001200.0000010.0000000.008219
TSLA4Dec20C432.50CALL432.50$138.70$134.00 / 10$136.85 / 1059218126.234138%0.935318-1.3876920.0011500.0841010.053747
TSLA4Dec20C427.50CALL427.50$140.10$138.25 / 10$142.15 / 459111130.831199%0.942586-1.2642920.0010480.0766190.053689
TSLA4Dec20P402.50PUT402.50$0.27$0.23 / 10$0.32 / 1359115129.275246%-0.029441-0.7355050.0006100.044603-0.002478
TSLA4Dec20C397.50CALL397.50$184.15$168.15 / 5$172.00 / 155871153.358064%0.974639-0.6502400.0005390.0393840.052321
TSLA4Dec20P355.00PUT355.00$0.09$0.05 / 6$0.16 / 1057543152.916642%-0.005548-0.1741370.0001440.010560-0.000461
TSLA4Dec20C442.50CALL442.50$127.55$123.60 / 10$127.25 / 1056105111.855942%0.918972-1.6489700.0013670.0999450.053702
TSLA4Dec20C300.00CALL300.00$265.00$264.55 / 11$269.25 / 105627245.121533%0.999677-0.0135950.0000110.0007880.041069
TSLA4Dec20P290.00PUT290.00$0.02$0.02 / 4$0.03 / 356298186.672737%-0.000167-0.0070270.0000060.000426-0.000014
TSLA4Dec20P780.00PUT780.00$211.40$213.10 / 10$214.90 / 105224166.709191%-0.938062-1.3393870.0011120.081311-0.102397
TSLA4Dec20P412.50PUT412.50$0.27$0.27 / 10$0.37 / 1051780123.551276%-0.039042-0.9276580.0007690.056256-0.003296
TSLA4Dec20C320.00CALL320.00$245.60$245.40 / 15$249.60 / 255141221.028244%0.998956-0.0390940.0000320.0023320.043749
TSLA4Dec20P310.00PUT310.00$0.04$0.02 / 3$0.05 / 1351470174.098878%-0.000594-0.0228680.0000190.001387-0.000049
TSLA4Dec20C315.00CALL315.00$249.60$250.70 / 10$254.15 / 10509233.432223%0.999209-0.0304460.0000250.0018080.043085
TSLA4Dec20C250.00CALL250.00$325.35$314.50 / 11$319.25 / 105018303.004457%0.999993-0.0008310.0000010.0000200.034246
TSLA4Dec20C40.00CALL40.00$528.05$526.10 / 10$529.05 / 10507983.425430%1.000000-0.0000800.0000010.0000000.005479
TSLA4Dec20C100.00CALL100.00$467.45$465.50 / 10$469.05 / 104415626.592713%1.000000-0.0002000.0000010.0000000.013698
TSLA4Dec20C407.50CALL407.50$167.70$158.25 / 10$162.00 / 1043158139.132943%0.966007-0.8290880.0006870.0502290.052956
TSLA4Dec20C422.50CALL422.50$160.00$144.15 / 15$147.15 / 640257128.092537%0.949270-1.1463700.0009500.0694680.053578
TSLA4Dec20C417.50CALL417.50$164.30$148.75 / 15$151.70 / 1540178130.186682%0.955387-1.0343260.0008570.0626740.053418
TSLA4Dec20C325.00CALL325.00$241.60$240.70 / 10$244.45 / 113968204.243517%0.998637-0.0497300.0000410.0029760.044408
TSLA4Dec20C380.00CALL380.00$185.25$184.80 / 10$189.40 / 1037136164.673464%0.985632-0.4014320.0003320.0242980.050853
TSLA4Dec20C385.00CALL385.00$194.50$179.90 / 10$184.30 / 1033109175.156735%0.982971-0.4643480.0003850.0281120.051314
TSLA4Dec20P437.50PUT437.50$0.52$0.48 / 5$0.60 / 2932168111.695436%-0.072549-1.5152230.0012570.091888-0.006179
TSLA4Dec20C270.00CALL270.00$304.95$294.65 / 10$299.10 / 10319283.705937%0.999962-0.0022790.0000010.0001050.036983
TSLA4Dec20P405.00PUT405.00$0.26$0.25 / 10$0.33 / 1030262128.098890%-0.031657-0.7810540.0006480.047365-0.002666
TSLA4Dec20C390.00CALL390.00$187.45$175.90 / 10$179.30 / 1030306154.256415%0.979940-0.5337290.0004420.0323190.051742
TSLA4Dec20C350.00CALL350.00$214.70$214.75 / 10$219.20 / 103066189.575334%0.995515-0.1447990.0001200.0087380.047573
TSLA4Dec20P387.50PUT387.50$0.24$0.16 / 10$0.25 / 1029252136.788021%-0.018497-0.4974450.0004130.030166-0.001549
TSLA4Dec20C370.00CALL370.00$208.85$194.90 / 10$199.30 / 102866179.245215%0.989971-0.2941030.0002430.0177900.049848
TSLA4Dec20C340.00CALL340.00$244.70$225.00 / 10$229.35 / 102827198.419887%0.997140-0.0969120.0000800.0058360.046338
TSLA4Dec20C80.00CALL80.00$500.75$484.50 / 11$489.05 / 10281703.191904%1.000000-0.0001600.0000010.0000000.010959
TSLA4Dec20P392.50PUT392.50$0.23$0.20 / 1$0.28 / 102591135.282333%-0.021722-0.5701100.0004730.034573-0.001822
TSLA4Dec20P427.50PUT427.50$0.44$0.39 / 10$0.50 / 222397116.710982%-0.057414-1.2634370.0010480.076619-0.004872
TSLA4Dec20C290.00CALL290.00$289.30$274.95 / 10$279.20 / 10237250.187835%0.999833-0.0076070.0000060.0004260.039712
TSLA4Dec20C437.50CALL437.50$140.40$129.10 / 10$132.25 / 42252118.140029%0.927451-1.5160980.0012570.0918880.053752
TSLA4Dec20P407.50PUT407.50$0.24$0.26 / 10$0.34 / 1021217126.598657%-0.033993-0.8282730.0006870.050229-0.002865
TSLA4Dec20C365.00CALL365.00$215.05$200.80 / 10$204.40 / 152186182.343528%0.991707-0.2491240.0002060.0150630.049309
TSLA4Dec20C412.50CALL412.50$171.25$152.50 / 10$156.95 / 101972128.091805%0.960958-0.9284830.0007690.0562560.053210
TSLA4Dec20C392.50CALL392.50$188.40$172.40 / 10$176.85 / 1019249158.113841%0.978278-0.5708950.0004730.0345730.051944
TSLA4Dec20C375.00CALL375.00$205.10$190.70 / 15$193.90 / 101643184.723919%0.987956-0.3447710.0002850.0208620.050364
TSLA4Dec20C360.00CALL360.00$221.27$206.15 / 15$209.40 / 101685185.319917%0.993192-0.2094940.0001730.0126600.048749
TSLA4Dec20C402.50CALL402.50$178.52$163.85 / 10$166.85 / 101588143.669188%0.970559-0.7363100.0006100.0446030.052659
TSLA4Dec20C387.50CALL387.50$190.50$178.25 / 10$181.85 / 101497143.522192%0.981503-0.4982200.0004130.0301660.051532
TSLA4Dec20C280.00CALL280.00$299.70$284.40 / 21$289.10 / 101418281.209797%0.999918-0.0041600.0000030.0002180.038349
TSLA4Dec20C335.00CALL335.00$230.55$229.60 / 1$234.30 / 10123188.248451%0.997745-0.0782810.0000640.0047060.045704
TSLA4Dec20C260.00CALL260.00$324.50$304.55 / 1$309.45 / 11111264.268200%0.999984-0.0013070.0000010.0000480.035615
TSLA4Dec20P100.00PUT100.00$0.04$0.01 / 99111,361436.068475%-0.0000010.0000000.0000010.0000000.000000
TSLA4Dec20C345.00CALL345.00$239.10$219.65 / 1$224.55 / 211031202.928708%0.996403-0.1189530.0000980.0071720.046962
TSLA4Dec20P20.00PUT20.00$0.04$0.01 / 200105853.644486%-0.0000010.0000000.0000010.0000000.000000
TSLA4Dec20C355.00CALL355.00$225.00$209.65 / 1$214.55 / 1915189.290064%0.994452-0.1748470.0001440.0105600.048169
TSLA4Dec20P950.00PUT950.00$361.95$380.70 / 1$385.60 / 170228.067694%-0.994770-0.1633570.0001370.010021-0.129752
TSLA4Dec20C330.00CALL330.00$249.90$234.60 / 1$239.50 / 179202.386446%0.998239-0.0626760.0000510.0037610.045060
TSLA4Dec20P60.00PUT60.00$0.01$0.01 / 1972102564.883768%-0.0000010.0000000.0000010.0000000.000000
TSLA4Dec20P925.00PUT925.00$344.30$355.85 / 1$360.70 / 113220.830052%-0.992284-0.2313050.0001930.014138-0.126146
TSLA4Dec20P80.00PUT80.00$0.01$0.01 / 990695491.991903%-0.0000010.0000000.0000010.0000000.000000
TSLA4Dec20P40.00PUT40.00$0.01 / 30000669.370588%-0.0000010.0000000.0000010.0000000.000000