TSLA Option Chain

End of day data from September 22, 2023 for TSLA options expiring on September 29, 2023.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
|USD |TSLA: $244.20 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
TSLA29Sep23C260.00CALL260.00$1.84$1.80 / 5$1.85 / 161,2796,18345.582745%0.232164-0.3619760.0164480.1107100.011936
TSLA29Sep23C255.00CALL255.00$2.98$2.90 / 5$3.00 / 1347,7495,08445.548119%0.317252-0.4240720.0192000.1292350.016232
TSLA29Sep23P250.00PUT250.00$9.45$9.35 / 11$9.55 / 247,60613,83046.779638%-0.584720-0.4299320.0210100.141421-0.033604
TSLA29Sep23C270.00CALL270.00$0.67$0.66 / 1$0.67 / 1742,22810,32946.662700%0.109358-0.2209500.0100900.0679140.005664
TSLA29Sep23P245.00PUT245.00$6.80$6.65 / 30$6.85 / 240,6269,55147.631319%-0.478979-0.4439440.0214670.144495-0.027311
TSLA29Sep23C257.50CALL257.50$2.31$2.30 / 5$2.37 / 138,5482,96345.576068%0.272859-0.3948300.0179100.1205560.013996
TSLA29Sep23C265.00CALL265.00$1.11$1.07 / 1$1.12 / 530,1108,32045.838225%0.162756-0.2909580.0132570.0892370.008401
TSLA29Sep23C250.00CALL250.00$4.55$4.55 / 35$4.70 / 1230,1076,59846.027662%0.415280-0.4662940.0210100.1414210.021127
TSLA29Sep23P240.00PUT240.00$4.65$4.55 / 1$4.70 / 229,8767,50548.523630%-0.372624-0.4249210.0203910.137257-0.021102
TSLA29Sep23C247.50CALL247.50$5.70$5.60 / 15$5.75 / 723,72040546.296362%0.467599-0.4769570.0214260.1442190.023711
TSLA29Sep23P247.50PUT247.50$8.05$7.90 / 35$8.10 / 822,0972,42447.012364%-0.532401-0.4409590.0214260.144219-0.030473
TSLA29Sep23P252.50PUT252.50$11.05$10.95 / 3$11.30 / 121,8833,23847.191156%-0.635080-0.4115910.0202520.136320-0.036658
TSLA29Sep23P255.00PUT255.00$12.76$12.70 / 1$12.95 / 221,7335,89946.839465%-0.682748-0.3869830.0192000.129235-0.039593
TSLA29Sep23C275.00CALL275.00$0.43$0.40 / 103$0.43 / 5021,32512,28147.915076%0.070486-0.1590010.0072740.0489590.003662
TSLA29Sep23C245.00CALL245.00$6.95$6.80 / 39$6.95 / 52921,1511,99246.591620%0.521021-0.4795790.0214670.1444950.026325
TSLA29Sep23P230.00PUT230.00$1.94$1.88 / 2$1.94 / 88620,4309,64550.451945%-0.187608-0.3053260.0145090.097659-0.010508
TSLA29Sep23C252.50CALL252.50$3.75$3.65 / 13$3.80 / 1118,99688445.822309%0.364920-0.4483160.0202520.1363200.018620
TSLA29Sep23C280.00CALL280.00$0.27$0.27 / 3$0.28 / 11015,24815,29949.695563%0.043629-0.1087450.0049820.0335320.002272
TSLA29Sep23P235.00PUT235.00$3.05$3.05 / 1$3.10 / 2513,7864,27249.784725%-0.273308-0.3756240.0179250.120654-0.015386
TSLA29Sep23C262.50CALL262.50$1.44$1.40 / 2$1.48 / 1013,0573,28645.923238%0.195428-0.3269090.0148760.1001330.010068
TSLA29Sep23C267.50CALL267.50$0.86$0.85 / 7$0.89 / 7012,6504,49946.466674%0.134115-0.2553070.0116470.0783940.006935
TSLA29Sep23C300.00CALL300.00$0.06$0.06 / 103$0.07 / 1012,59922,68157.031666%0.004386-0.0150740.0006930.0046660.000230
TSLA29Sep23P265.00PUT265.00$21.00$20.15 / 45$21.60 / 4511,74716,66446.826364%-0.837244-0.2524150.0132570.089237-0.049613
TSLA29Sep23P270.00PUT270.00$25.45$25.10 / 1$26.45 / 4511,31412,59353.041061%-0.890642-0.1816790.0100900.067914-0.053445
TSLA29Sep23C272.50CALL272.50$0.53$0.50 / 56$0.53 / 269,1483,84547.075822%0.088248-0.1886620.0086230.0580440.004578
TSLA29Sep23P225.00PUT225.00$1.19$1.15 / 1$1.19 / 19,0334,59751.743859%-0.119620-0.2270760.0107550.072392-0.006670
TSLA29Sep23C290.00CALL290.00$0.13$0.12 / 1$0.13 / 28,76511,24153.138969%0.014879-0.0441390.0020270.0136410.000778
TSLA29Sep23P150.00PUT150.00$0.02$0.01 / 60$0.02 / 28,699609112.931384%-0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23P242.50PUT242.50$5.58$5.50 / 3$5.70 / 798,6442,99647.952825%-0.425394-0.4385590.0211200.142159-0.024170
TSLA29Sep23P220.00PUT220.00$0.71$0.69 / 64$0.72 / 18,0827,76153.322519%-0.070301-0.1536560.0072590.048860-0.003905
TSLA29Sep23C285.00CALL285.00$0.19$0.18 / 10$0.19 / 887,9408,35751.468002%0.025966-0.0708770.0032510.0218820.001355
TSLA29Sep23P232.50PUT232.50$2.41$2.35 / 1$2.47 / 346,9461,17949.847988%-0.228429-0.3423280.0162990.109711-0.012826
TSLA29Sep23P260.00PUT260.00$16.70$15.85 / 1$16.85 / 66,4197,80743.775251%-0.767836-0.3241590.0164480.110710-0.044984
TSLA29Sep23P237.50PUT237.50$3.73$3.65 / 11$3.80 / 36,2732,53848.655676%-0.321630-0.4036080.0193100.129981-0.018158
TSLA29Sep23P257.50PUT257.50$14.70$14.50 / 7$14.85 / 15,7252,82746.704801%-0.727141-0.3573780.0179100.120556-0.042377
TSLA29Sep23C240.00CALL240.00$9.80$9.65 / 3$9.80 / 15,0323,88847.282176%0.627376-0.4598280.0203910.1372570.031440
TSLA29Sep23P227.50PUT227.50$1.51$1.44 / 11$1.55 / 984,6581,09551.013430%-0.151266-0.2663410.0126340.085041-0.008453
TSLA29Sep23C277.50CALL277.50$0.35$0.32 / 31$0.35 / 1494,63113,29348.742726%0.055732-0.1323090.0060570.0407710.002899
TSLA29Sep23P135.00PUT135.00$0.01$0.01 / 12,1014,520121130.862075%-0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23C295.00CALL295.00$0.10$0.09 / 250$0.10 / 694,4794,73255.551742%0.008221-0.0263270.0012100.0081430.000431
TSLA29Sep23P200.00PUT200.00$0.10$0.11 / 35$0.12 / 1574,3597,21063.871448%-0.003150-0.0109730.0005150.003467-0.000173
TSLA29Sep23P210.00PUT210.00$0.25$0.25 / 1$0.26 / 693,8743,31557.337182%-0.018414-0.0516750.0024320.016370-0.001017
TSLA29Sep23P215.00PUT215.00$0.41$0.40 / 86$0.42 / 23,6892,89754.841668%-0.037781-0.0940220.0044320.029835-0.002092
TSLA29Sep23C320.00CALL320.00$0.03$0.02 / 8$0.03 / 732,9293,56965.502052%0.000258-0.0011220.0000520.0003480.000014
TSLA29Sep23C292.50CALL292.50$0.10$0.10 / 5$0.11 / 12,8321,26154.093104%0.011110-0.0342680.0015740.0105950.000581
TSLA29Sep23P205.00PUT205.00$0.17$0.15 / 144$0.17 / 1442,8084,13159.987119%-0.008069-0.0253220.0011900.008010-0.000444
TSLA29Sep23P222.50PUT222.50$0.91$0.91 / 1$0.94 / 102,77336652.744272%-0.092687-0.1890820.0089430.060198-0.005158
TSLA29Sep23C287.50CALL287.50$0.14$0.14 / 13$0.15 / 12,6911,95251.945789%0.019748-0.0562430.0025810.0173730.001032
TSLA29Sep23C282.50CALL282.50$0.23$0.22 / 2$0.23 / 932,4961,99550.579707%0.033821-0.0883080.0040480.0272480.001763
TSLA29Sep23P300.00PUT300.00$55.30$53.65 / 1$55.95 / 62,47277963.054463%-0.9956140.0285600.0006930.004666-0.065447
TSLA29Sep23C305.00CALL305.00$0.04$0.04 / 1$0.06 / 1262,4363,33459.201786%0.002263-0.0083030.0003820.0025720.000119
TSLA29Sep23P217.50PUT217.50$0.54$0.53 / 107$0.56 / 1162,35262354.201837%-0.052142-0.1217670.0057460.038677-0.002892
TSLA29Sep23C297.50CALL297.50$0.07$0.06 / 122$0.09 / 1532,3122,24655.970794%0.006031-0.0200200.0009200.0061950.000316
TSLA29Sep23P180.00PUT180.00$0.05$0.02 / 163$0.05 / 1191,9241,24880.023287%-0.000019-0.0000940.0000040.000029-0.000001
TSLA29Sep23C302.50CALL302.50$0.06$0.05 / 3$0.06 / 91,73048557.889800%0.003163-0.0112410.0005170.0034800.000166
TSLA29Sep23P212.50PUT212.50$0.33$0.31 / 110$0.34 / 1791,69580856.132917%-0.026714-0.0706770.0033290.022408-0.001477
TSLA29Sep23C337.50CALL337.50$0.01$0.01 / 1001,61864170.926320%0.000015-0.0000760.0000040.0000240.000001
TSLA29Sep23C310.00CALL310.00$0.04$0.03 / 10$0.05 / 1611,6073,71161.490039%0.001130-0.0044090.0002030.0013660.000059
TSLA29Sep23C322.50CALL322.50$0.02$0.01 / 1$0.03 / 1211,46014565.759590%0.000175-0.0007810.0000360.0002420.000009
TSLA29Sep23C242.50CALL242.50$8.40$8.15 / 4$8.35 / 91,44531347.091337%0.574606-0.4738290.0211200.1421590.028919
TSLA29Sep23P190.00PUT190.00$0.06$0.06 / 3$0.07 / 2041,2862,69172.235400%-0.000326-0.0013750.0000640.000434-0.000018
TSLA29Sep23P155.00PUT155.00$0.02$0.01 / 20$0.03 / 1771,124669108.723784%-0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23C235.00CALL235.00$13.44$13.05 / 4$13.30 / 61,1132,05448.410036%0.726692-0.4098040.0179250.1206540.036061
TSLA29Sep23P290.00PUT290.00$45.00$44.40 / 9$46.70 / 11,0931,54275.557671%-0.985121-0.0019590.0020270.013641-0.062710
TSLA29Sep23P272.50PUT272.50$27.77$27.10 / 2$29.20 / 21,0851,98854.779891%-0.911752-0.1490280.0086230.058044-0.055079
TSLA29Sep23C230.00CALL230.00$17.13$16.15 / 1$17.20 / 11,0471,70545.128655%0.812392-0.3387790.0145090.0976590.039845
TSLA29Sep23P195.00PUT195.00$0.08$0.07 / 176$0.08 / 51,0462,92066.841020%-0.001085-0.0041690.0001950.001316-0.000060
TSLA29Sep23P262.50PUT262.50$18.80$17.20 / 1$19.50 / 501,0322,34742.556447%-0.804572-0.2887290.0148760.100133-0.047399
TSLA29Sep23C325.00CALL325.00$0.02$0.01 / 6$0.02 / 51,0271,67365.627148%0.000118-0.0005400.0000250.0001670.000006
TSLA29Sep23P140.00PUT140.00$0.01$0.01 / 4,9401,017722123.343863%-0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23P175.00PUT175.00$0.04$0.03 / 40$0.04 / 1893173386.633495%-0.000003-0.0000190.0000010.0000060.000000
TSLA29Sep23P275.00PUT275.00$30.02$28.30 / 1$31.25 / 118264,10436.419233%-0.929514-0.1190030.0072740.048959-0.056542
TSLA29Sep23C312.50CALL312.50$0.03$0.02 / 84$0.04 / 10875342961.428069%0.000790-0.0031710.0001460.0009830.000042
TSLA29Sep23P170.00PUT170.00$0.03$0.02 / 4$0.03 / 163998990.257599%-0.000001-0.0000030.0000010.0000010.000000
TSLA29Sep23P185.00PUT185.00$0.05$0.04 / 224$0.06 / 2255521,77976.551195%-0.000085-0.0003890.0000180.000123-0.000005
TSLA29Sep23P207.50PUT207.50$0.19$0.19 / 126$0.21 / 11853816258.560689%-0.012359-0.0367140.0017270.011622-0.000682
TSLA29Sep23P295.00PUT295.00$47.93$48.70 / 1$51.65 / 153237672.679165%-0.9917790.0165800.0012100.008143-0.064152
TSLA29Sep23P277.50PUT277.50$32.55$32.00 / 45$33.60 / 4551290355.283076%-0.944268-0.0919470.0060570.040771-0.057852
TSLA29Sep23P267.50PUT267.50$23.30$22.40 / 2$24.10 / 704862,16649.018380%-0.865885-0.2164000.0116470.078394-0.051627
TSLA29Sep23C315.00CALL315.00$0.02$0.02 / 11$0.03 / 54792,71262.049899%0.000548-0.0022610.0001040.0007010.000029
TSLA29Sep23C335.00CALL335.00$0.01$0.01 / 10046160969.431879%0.000023-0.0001140.0000050.0000350.000001
TSLA29Sep23C237.50CALL237.50$11.40$11.30 / 2$11.50 / 142324847.943863%0.678370-0.4381510.0193100.1299810.033836
TSLA29Sep23C212.50CALL212.50$34.01$30.85 / 1$34.10 / 63954854.153997%0.973286-0.1015850.0033290.0224080.045044
TSLA29Sep23P280.00PUT280.00$35.15$34.45 / 13$36.00 / 93853,41456.761578%-0.956371-0.0680190.0049820.033532-0.059026
TSLA29Sep23C232.50CALL232.50$15.20$14.95 / 4$15.20 / 636953848.959892%0.771571-0.3761450.0162990.1097110.038074
TSLA29Sep23C220.00CALL220.00$26.20$24.70 / 2$27.00 / 233975551.344849%0.929699-0.1856550.0072590.0488600.044258
TSLA29Sep23C225.00CALL225.00$21.45$20.45 / 7$22.90 / 133584255.059297%0.880380-0.2598010.0107550.0723920.042587
TSLA29Sep23C330.00CALL330.00$0.01$0.01 / 11$0.02 / 363201,64268.811839%0.000052-0.0002520.0000120.0000780.000003
TSLA29Sep23C215.00CALL215.00$33.13$29.30 / 2$31.75 / 13161,03051.037195%0.962219-0.1252930.0044320.0298350.044977
TSLA29Sep23C340.00CALL340.00$0.01$0.01 / 1003011,11872.402612%0.000010-0.0000500.0000020.0000160.000001
TSLA29Sep23C200.00CALL200.00$45.50$44.40 / 45$46.50 / 128182470.832633%0.996850-0.0400630.0005150.0034670.043611
TSLA29Sep23P160.00PUT160.00$0.03$0.02 / 1$0.03 / 1402791,206103.927951%-0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23C327.50CALL327.50$0.02$0.03 / 1332588771.832604%0.000079-0.0003700.0000170.0001150.000004
TSLA29Sep23C207.50CALL207.50$38.10$36.95 / 45$38.65 / 523110049.973257%0.987641-0.0668940.0017270.0116220.044745
TSLA29Sep23C195.00CALL195.00$51.31$49.35 / 7$50.90 / 723119281.884517%0.998915-0.0325310.0001950.0013160.042630
TSLA29Sep23C332.50CALL332.50$0.01$0.01 / 502306467.923728%0.000035-0.0001700.0000080.0000530.000002
TSLA29Sep23P145.00PUT145.00$0.01$0.01 / 5$0.02 / 162071,030120.192144%-0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23C317.50CALL317.50$0.03$0.01 / 83$0.04 / 9319136763.786116%0.000377-0.0015990.0000740.0004960.000020
TSLA29Sep23C227.50CALL227.50$19.20$18.25 / 1$20.00 / 117916449.520362%0.848734-0.2994310.0126340.0850410.041352
TSLA29Sep23C307.50CALL307.50$0.05$0.03 / 96$0.05 / 615577059.618906%0.001605-0.0060780.0002800.0018830.000084
TSLA29Sep23C222.50CALL222.50$23.80$22.70 / 9$24.60 / 21538552.361636%0.907313-0.2214440.0089430.0601980.043552
TSLA29Sep23C140.00CALL140.00$106.10$104.20 / 7$106.45 / 115223165.670731%1.000000-0.0203630.0000010.0000000.030649
TSLA29Sep23P165.00PUT165.00$0.02$0.01 / 101$0.03 / 114149894.931174%-0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23C165.00CALL165.00$81.12$78.50 / 1$81.50 / 1133119128.763999%1.000000-0.0239990.0000010.0000000.036122
TSLA29Sep23C347.50CALL347.50$0.01$0.01 / 1001309976.753667%0.000003-0.0000140.0000010.0000040.000000
TSLA29Sep23C210.00CALL210.00$36.00$34.50 / 1$36.20 / 6012985550.418497%0.981586-0.0822190.0024320.0163700.044957
TSLA29Sep23P282.50PUT282.50$35.65$36.95 / 30$38.50 / 111945659.759389%-0.966179-0.0472190.0040480.027248-0.060082
TSLA29Sep23C345.00CALL345.00$0.01$0.01 / 9211598275.315821%0.000004-0.0000220.0000010.0000070.000000
TSLA29Sep23C350.00CALL350.00$0.01$0.01 / 81912,12278.177444%0.000002-0.0000090.0000010.0000030.000000
TSLA29Sep23C190.00CALL190.00$55.80$53.75 / 1$55.85 / 76040386.774883%0.999674-0.0290100.0000640.0004340.041577
TSLA29Sep23C185.00CALL185.00$61.17$58.55 / 1$61.60 / 15719694.742763%0.999915-0.0272970.0000180.0001230.040496
TSLA29Sep23C180.00CALL180.00$67.80$64.10 / 1$67.15 / 152575112.308694%0.999981-0.0262740.0000040.0000290.039405
TSLA29Sep23C342.50CALL342.50$0.01$0.01 / 805111873.866434%0.000006-0.0000330.0000020.0000100.000000
TSLA29Sep23C217.50CALL217.50$30.40$27.30 / 23$29.10 / 36518652.121072%0.947858-0.1534020.0057460.0386770.044724
TSLA29Sep23P285.00PUT285.00$40.20$39.40 / 13$40.95 / 94548361.483704%-0.974034-0.0294250.0032510.021882-0.061038
TSLA29Sep23P120.00PUT120.00$0.01$0.01 / 5,04045352155.148836%-0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23P315.00PUT315.00$68.50$68.70 / 1$71.70 / 142594.097509%-0.9994520.0435550.0001040.000701-0.068932
TSLA29Sep23C130.00CALL130.00$116.43$113.45 / 1$116.45 / 13432199.397294%1.000000-0.0189080.0000010.0000000.028460
TSLA29Sep23C110.00CALL110.00$136.59$134.15 / 7$135.70 / 7312246.006935%1.000000-0.0159990.0000010.0000000.024082
TSLA29Sep23P317.50PUT317.50$61.65$71.95 / 1$74.15 / 1306105.939237%-0.9996230.0445800.0000740.000496-0.069488
TSLA29Sep23C365.00CALL365.00$0.01$0.01 / 113292,29686.458552%0.000001-0.0000010.0000010.0000000.000000
TSLA29Sep23C205.00CALL205.00$41.91$39.45 / 45$41.05 / 302735246.309404%0.991931-0.0551380.0011900.0080100.044435
TSLA29Sep23C135.00CALL135.00$111.26$109.20 / 7$111.45 / 12528176.174372%1.000000-0.0196350.0000010.0000000.029555
TSLA29Sep23C175.00CALL175.00$70.18$69.10 / 1$71.55 / 124220101.357752%0.999997-0.0254720.0000010.0000060.038311
TSLA29Sep23C160.00CALL160.00$86.05$83.65 / 1$85.75 / 52175130.714043%1.000000-0.0232720.0000010.0000000.035028
TSLA29Sep23C360.00CALL360.00$0.01$0.01 / 113201,61183.746504%0.000001-0.0000020.0000010.0000000.000000
TSLA29Sep23P287.50PUT287.50$39.32$41.90 / 13$43.45 / 13156864.347909%-0.980252-0.0144270.0025810.017373-0.061909
TSLA29Sep23C170.00CALL170.00$76.07$73.65 / 1$75.80 / 61270115.651050%0.999999-0.0247290.0000010.0000010.037217
TSLA29Sep23C120.00CALL120.00$126.06$122.65 / 1$127.85 / 1922197.972694%1.000000-0.0174540.0000010.0000000.026271
TSLA29Sep23P292.50PUT292.50$39.89$46.15 / 1$49.20 / 184069.943463%-0.9888900.0082750.0015740.010595-0.063454
TSLA29Sep23C155.00CALL155.00$92.09$88.45 / 1$91.50 / 1828139.883927%1.000000-0.0225440.0000010.0000000.033933
TSLA29Sep23C150.00CALL150.00$97.58$93.65 / 1$97.90 / 1831178.261072%1.000000-0.0218170.0000010.0000000.032838
TSLA29Sep23P110.00PUT110.00$0.01$0.01 / 5,92871,015173.050866%-0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23C375.00CALL375.00$0.01$0.01 / 11061,96091.746829%0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23P297.50PUT297.50$42.87$51.15 / 1$54.20 / 163075.380915%-0.9939690.0232500.0009200.006195-0.064813
TSLA29Sep23C145.00CALL145.00$110.20$98.65 / 1$100.75 / 6656159.157333%1.000000-0.0210900.0000010.0000000.031744
TSLA29Sep23C500.00CALL500.00$0.01$0.01 / 915924146.270923%0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23C390.00CALL390.00$0.01$0.01 / 191526599.360509%0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23C370.00CALL370.00$0.01$0.01 / 11343,68589.124929%0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23P330.00PUT330.00$82.73$83.65 / 1$86.65 / 144106.719870%-0.9999480.0477460.0000120.000078-0.072242
TSLA29Sep23C352.50CALL352.50$0.01$0.01 / 10032679.588383%0.000001-0.0000060.0000010.0000020.000000
TSLA29Sep23P350.00PUT350.00$104.03$103.65 / 1$106.70 / 122125.293263%-0.9999980.0508970.0000010.000003-0.076623
TSLA29Sep23P305.00PUT305.00$49.80$58.65 / 1$61.70 / 122083.262037%-0.9977370.0360580.0003820.002572-0.066653
TSLA29Sep23C20.00CALL20.00$229.15$222.50 / 1$227.80 / 123683.385251%1.000000-0.0029090.0000010.0000000.004378
TSLA29Sep23C400.00CALL400.00$0.01$0.01 / 19011,228104.243007%0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23C385.00CALL385.00$0.01$0.01 / 162119096.864036%0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23C380.00CALL380.00$0.01$0.01 / 190173094.327707%0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23C355.00CALL355.00$0.01$0.01 / 102159180.987647%0.000001-0.0000040.0000010.0000010.000000
TSLA29Sep23C125.00CALL125.00$120.94$117.80 / 1$122.95 / 1150204.700218%1.000000-0.0181810.0000010.0000000.027365
TSLA29Sep23P125.00PUT125.00$0.01$0.01 / 1001293146.740932%-0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23C100.00CALL100.00$154.58$142.60 / 1$147.95 / 1157254.763016%1.000000-0.0145450.0000010.0000000.021892
TSLA29Sep23P500.00PUT500.00$242.50$252.15 / 1$257.45 / 100207.714213%-1.0000000.0727230.0000010.000000-0.109461
TSLA29Sep23C495.00CALL495.00$0.01$0.01 / 1910110144.411934%0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23P495.00PUT495.00$247.15 / 1$252.45 / 100204.871171%-1.0000000.0719960.0000010.000000-0.108367
TSLA29Sep23C490.00CALL490.00$0.01$0.01 / 19108142.531108%0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23P490.00PUT490.00$242.15 / 1$247.45 / 100201.994662%-1.0000000.0712690.0000010.000000-0.107272
TSLA29Sep23C485.00CALL485.00$0.01$0.01 / 191046140.628637%0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23P485.00PUT485.00$227.60$237.15 / 1$242.40 / 100197.242095%-1.0000000.0705420.0000010.000000-0.106178
TSLA29Sep23C480.00CALL480.00$0.04$0.01 / 191033138.701209%0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23P480.00PUT480.00$232.15 / 1$237.45 / 100196.156933%-1.0000000.0698150.0000010.000000-0.105083
TSLA29Sep23C475.00CALL475.00$0.01$0.01 / 191096136.752100%0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23P475.00PUT475.00$229.40 / 5$231.50 / 100224.924750%-1.0000000.0690870.0000010.000000-0.103988
TSLA29Sep23C470.00CALL470.00$0.01$0.01 / 19201,003134.779108%0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23P470.00PUT470.00$222.15 / 1$226.65 / 100186.875632%-1.0000000.0683600.0000010.000000-0.102894
TSLA29Sep23C465.00CALL465.00$0.01$0.01 / 191056132.779091%0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23P465.00PUT465.00$219.35 / 5$220.80 / 100203.279515%-1.0000000.0676330.0000010.000000-0.101799
TSLA29Sep23C460.00CALL460.00$0.01$0.01 / 1900392130.757070%0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23P460.00PUT460.00$213.65 / 1$216.65 / 100203.701406%-1.0000000.0669060.0000010.000000-0.100705
TSLA29Sep23C455.00CALL455.00$0.01$0.01 / 1900218128.706442%0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23P455.00PUT455.00$209.35 / 5$211.55 / 100212.446464%-1.0000000.0661780.0000010.000000-0.099610
TSLA29Sep23C450.00CALL450.00$0.01$0.01 / 1140193126.632414%0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23P450.00PUT450.00$204.40 / 5$205.75 / 100193.953446%-1.0000000.0654510.0000010.000000-0.098515
TSLA29Sep23C445.00CALL445.00$0.01$0.01 / 8001,296124.529406%0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23P445.00PUT445.00$199.35 / 5$200.80 / 100190.771058%-1.0000000.0647240.0000010.000000-0.097421
TSLA29Sep23C440.00CALL440.00$0.02$0.01 / 10002,159122.398373%0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23P440.00PUT440.00$205.39$193.60 / 1$197.45 / 100205.216760%-1.0000000.0639970.0000010.000000-0.096326
TSLA29Sep23C435.00CALL435.00$0.01$0.01 / 100013,252120.238475%0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23P435.00PUT435.00$188.25$188.65 / 1$192.45 / 100202.674318%-1.0000000.0632690.0000010.000000-0.095231
TSLA29Sep23C430.00CALL430.00$0.01$0.01 / 2,96408,157118.046962%0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23P430.00PUT430.00$183.65 / 1$187.45 / 100199.261740%-1.0000000.0625420.0000010.000000-0.094137
TSLA29Sep23C425.00CALL425.00$0.01$0.01 / 10502,740115.828920%0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23P425.00PUT425.00$179.40 / 1$182.45 / 200206.717878%-1.0000000.0618150.0000010.000000-0.093042
TSLA29Sep23C420.00CALL420.00$0.01$0.01 / 760384113.578581%0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23P420.00PUT420.00$173.65 / 1$177.45 / 100192.293119%-1.0000000.0610880.0000010.000000-0.091948
TSLA29Sep23C415.00CALL415.00$0.01$0.01 / 8403,307111.295164%0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23P415.00PUT415.00$168.65 / 1$172.45 / 100188.733920%-1.0000000.0603600.0000010.000000-0.090853
TSLA29Sep23C410.00CALL410.00$0.01$0.01 / 157075108.978742%0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23P410.00PUT410.00$164.40 / 5$165.75 / 100167.349056%-1.0000000.0596330.0000010.000000-0.089758
TSLA29Sep23C405.00CALL405.00$0.01$0.01 / 1910239106.628486%0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23P405.00PUT405.00$158.65 / 1$161.65 / 100167.128136%-1.0000000.0589060.0000010.000000-0.088664
TSLA29Sep23P400.00PUT400.00$133.00$153.65 / 1$156.70 / 100164.567947%-1.0000000.0581790.0000010.000000-0.087569
TSLA29Sep23C395.00CALL395.00$0.02$0.01 / 1910216101.819933%0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23P395.00PUT395.00$149.40 / 5$150.80 / 100157.744807%-1.0000000.0574520.0000010.000000-0.086475
TSLA29Sep23P390.00PUT390.00$143.65 / 1$146.70 / 100157.194548%-1.0000000.0567240.0000010.000000-0.085380
TSLA29Sep23P385.00PUT385.00$138.65 / 1$141.70 / 100153.427131%-1.0000000.0559970.0000010.000000-0.084285
TSLA29Sep23P380.00PUT380.00$109.33$134.40 / 6$135.75 / 100145.439431%-1.0000000.0552700.0000010.000000-0.083191
TSLA29Sep23P375.00PUT375.00$128.65 / 1$131.65 / 100144.727410%-1.0000000.0545430.0000010.000000-0.082096
TSLA29Sep23P370.00PUT370.00$123.65 / 1$126.65 / 100140.790241%-1.0000000.0538150.0000010.000000-0.081001
TSLA29Sep23P365.00PUT365.00$118.65 / 1$121.65 / 100136.788508%-1.0000000.0530880.0000010.000000-0.079907
TSLA29Sep23P360.00PUT360.00$113.65 / 1$116.65 / 100132.719603%-1.0000000.0523590.0000010.000000-0.078812
TSLA29Sep23P355.00PUT355.00$98.23$108.65 / 1$111.70 / 100129.517213%-0.9999990.0516300.0000010.000001-0.077718
TSLA29Sep23P352.50PUT352.50$95.72$104.75 / 1$109.15 / 100107.349303%-0.9999990.0512640.0000010.000002-0.077170
TSLA29Sep23P347.50PUT347.50$99.75 / 1$104.15 / 100103.297519%-0.9999970.0505290.0000010.000004-0.076076
TSLA29Sep23P345.00PUT345.00$70.85$98.65 / 1$101.65 / 100120.080957%-0.9999960.0501570.0000010.000007-0.075528
TSLA29Sep23P342.50PUT342.50$96.15 / 1$99.15 / 100117.906842%-0.9999940.0497820.0000020.000010-0.074981
TSLA29Sep23P340.00PUT340.00$68.15$94.40 / 6$97.25 / 100134.532412%-0.9999900.0494010.0000020.000016-0.074433
TSLA29Sep23P337.50PUT337.50$91.15 / 1$94.95 / 100125.533145%-0.9999850.0490120.0000040.000024-0.073886
TSLA29Sep23P335.00PUT335.00$78.29$88.65 / 1$92.45 / 100123.177879%-0.9999770.0486100.0000050.000035-0.073338
TSLA29Sep23P332.50PUT332.50$75.75$84.75 / 1$89.15 / 10090.758926%-0.9999650.0481910.0000080.000053-0.072790
TSLA29Sep23P327.50PUT327.50$81.15 / 1$84.20 / 100105.267926%-0.9999210.0472640.0000170.000115-0.071693
TSLA29Sep23P325.00PUT325.00$67.50$78.65 / 1$82.40 / 100112.878818%-0.9998820.0467310.0000250.000167-0.071144
TSLA29Sep23P322.50PUT322.50$49.45$76.20 / 1$79.15 / 100100.565364%-0.9998250.0461260.0000360.000242-0.070593
TSLA29Sep23P320.00PUT320.00$48.80$73.65 / 1$76.70 / 10198.176882%-0.9997420.0454210.0000520.000348-0.070042
TSLA29Sep23P312.50PUT312.50$45.25$66.15 / 1$69.20 / 10090.849970%-0.9992100.0422810.0001460.000983-0.068372
TSLA29Sep23P310.00PUT310.00$51.85$63.65 / 1$66.70 / 10688.350998%-0.9988700.0406800.0002030.001366-0.067807
TSLA29Sep23P307.50PUT307.50$43.60$61.15 / 1$64.20 / 10085.823266%-0.9983950.0386470.0002800.001883-0.067234
TSLA29Sep23P302.50PUT302.50$45.00$56.95 / 1$58.30 / 103079.168487%-0.9968370.0327570.0005170.003480-0.066058
TSLA29Sep23P130.00PUT130.00$0.01$0.01 / 6,0280180138.653662%-0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23C115.00CALL115.00$137.12$127.65 / 1$132.85 / 1014210.054851%1.000000-0.0167260.0000010.0000000.025176
TSLA29Sep23P115.00PUT115.00$0.01$0.01 / 6,0280374163.908752%-0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23C105.00CALL105.00$152.91$137.65 / 1$142.90 / 1023240.756970%1.000000-0.0152720.0000010.0000000.022987
TSLA29Sep23P105.00PUT105.00$0.01$0.01 / 3,0000569182.614949%-0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23P100.00PUT100.00$0.02$0.01 / 9,0000678192.641658%-0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23C95.00CALL95.00$162.88$147.60 / 1$152.90 / 1010264.481988%1.000000-0.0138170.0000010.0000000.020798
TSLA29Sep23P95.00PUT95.00$0.01$0.01 / 9,0000403203.187936%-0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23C90.00CALL90.00$152.75 / 1$157.90 / 100294.087461%1.000000-0.0130900.0000010.0000000.019703
TSLA29Sep23P90.00PUT90.00$0.01$0.01 / 12,86309,416214.305175%-0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23C85.00CALL85.00$172.75$157.60 / 1$162.85 / 1013290.451358%1.000000-0.0123630.0000010.0000000.018608
TSLA29Sep23P85.00PUT85.00$0.01$0.01 / 5,92801,249226.063247%-0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23C80.00CALL80.00$162.60 / 1$167.90 / 100313.770550%1.000000-0.0116360.0000010.0000000.017514
TSLA29Sep23P80.00PUT80.00$0.01$0.01 / 1910249238.546987%-0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23C70.00CALL70.00$172.60 / 1$177.85 / 100345.995443%1.000000-0.0101810.0000010.0000000.015325
TSLA29Sep23P70.00PUT70.00$0.01$0.01 / 191025266.086928%-0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23C60.00CALL60.00$182.60 / 1$187.90 / 100397.180630%1.000000-0.0087270.0000010.0000000.013135
TSLA29Sep23P60.00PUT60.00$0.01$0.01 / 191020297.992817%-0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23C50.00CALL50.00$217.85$192.55 / 1$197.80 / 1056426.535231%1.000000-0.0072720.0000010.0000000.010946
TSLA29Sep23P50.00PUT50.00$0.01$0.01 / 191035335.928785%-0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23C40.00CALL40.00$202.55 / 1$207.75 / 100479.897237%1.000000-0.0058180.0000010.0000000.008757
TSLA29Sep23P40.00PUT40.00$0.01$0.01 / 591030382.715909%-0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23C30.00CALL30.00$229.75$212.60 / 1$217.10 / 103592.078668%1.000000-0.0043630.0000010.0000000.006568
TSLA29Sep23P30.00PUT30.00$0.01$0.01 / 5910241443.727426%-0.0000010.0000000.0000010.0000000.000000
TSLA29Sep23P20.00PUT20.00$0.02$0.01 / 591022531.288502%-0.0000010.0000000.0000010.0000000.000000