TSLA Option Chain
End of day data from September 22, 2023 for TSLA options expiring on September 29, 2023.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| TSLA29Sep23C260.00 | CALL | 260.00 | $1.84 | $1.80 / 5 | $1.85 / 1 | 61,279 | 6,183 | 45.582745% | 0.232164 | -0.361976 | 0.016448 | 0.110710 | 0.011936 |
| TSLA29Sep23C255.00 | CALL | 255.00 | $2.98 | $2.90 / 5 | $3.00 / 13 | 47,749 | 5,084 | 45.548119% | 0.317252 | -0.424072 | 0.019200 | 0.129235 | 0.016232 |
| TSLA29Sep23P250.00 | PUT | 250.00 | $9.45 | $9.35 / 11 | $9.55 / 2 | 47,606 | 13,830 | 46.779638% | -0.584720 | -0.429932 | 0.021010 | 0.141421 | -0.033604 |
| TSLA29Sep23C270.00 | CALL | 270.00 | $0.67 | $0.66 / 1 | $0.67 / 17 | 42,228 | 10,329 | 46.662700% | 0.109358 | -0.220950 | 0.010090 | 0.067914 | 0.005664 |
| TSLA29Sep23P245.00 | PUT | 245.00 | $6.80 | $6.65 / 30 | $6.85 / 2 | 40,626 | 9,551 | 47.631319% | -0.478979 | -0.443944 | 0.021467 | 0.144495 | -0.027311 |
| TSLA29Sep23C257.50 | CALL | 257.50 | $2.31 | $2.30 / 5 | $2.37 / 1 | 38,548 | 2,963 | 45.576068% | 0.272859 | -0.394830 | 0.017910 | 0.120556 | 0.013996 |
| TSLA29Sep23C265.00 | CALL | 265.00 | $1.11 | $1.07 / 1 | $1.12 / 5 | 30,110 | 8,320 | 45.838225% | 0.162756 | -0.290958 | 0.013257 | 0.089237 | 0.008401 |
| TSLA29Sep23C250.00 | CALL | 250.00 | $4.55 | $4.55 / 35 | $4.70 / 12 | 30,107 | 6,598 | 46.027662% | 0.415280 | -0.466294 | 0.021010 | 0.141421 | 0.021127 |
| TSLA29Sep23P240.00 | PUT | 240.00 | $4.65 | $4.55 / 1 | $4.70 / 2 | 29,876 | 7,505 | 48.523630% | -0.372624 | -0.424921 | 0.020391 | 0.137257 | -0.021102 |
| TSLA29Sep23C247.50 | CALL | 247.50 | $5.70 | $5.60 / 15 | $5.75 / 7 | 23,720 | 405 | 46.296362% | 0.467599 | -0.476957 | 0.021426 | 0.144219 | 0.023711 |
| TSLA29Sep23P247.50 | PUT | 247.50 | $8.05 | $7.90 / 35 | $8.10 / 8 | 22,097 | 2,424 | 47.012364% | -0.532401 | -0.440959 | 0.021426 | 0.144219 | -0.030473 |
| TSLA29Sep23P252.50 | PUT | 252.50 | $11.05 | $10.95 / 3 | $11.30 / 1 | 21,883 | 3,238 | 47.191156% | -0.635080 | -0.411591 | 0.020252 | 0.136320 | -0.036658 |
| TSLA29Sep23P255.00 | PUT | 255.00 | $12.76 | $12.70 / 1 | $12.95 / 2 | 21,733 | 5,899 | 46.839465% | -0.682748 | -0.386983 | 0.019200 | 0.129235 | -0.039593 |
| TSLA29Sep23C275.00 | CALL | 275.00 | $0.43 | $0.40 / 103 | $0.43 / 50 | 21,325 | 12,281 | 47.915076% | 0.070486 | -0.159001 | 0.007274 | 0.048959 | 0.003662 |
| TSLA29Sep23C245.00 | CALL | 245.00 | $6.95 | $6.80 / 39 | $6.95 / 529 | 21,151 | 1,992 | 46.591620% | 0.521021 | -0.479579 | 0.021467 | 0.144495 | 0.026325 |
| TSLA29Sep23P230.00 | PUT | 230.00 | $1.94 | $1.88 / 2 | $1.94 / 886 | 20,430 | 9,645 | 50.451945% | -0.187608 | -0.305326 | 0.014509 | 0.097659 | -0.010508 |
| TSLA29Sep23C252.50 | CALL | 252.50 | $3.75 | $3.65 / 13 | $3.80 / 11 | 18,996 | 884 | 45.822309% | 0.364920 | -0.448316 | 0.020252 | 0.136320 | 0.018620 |
| TSLA29Sep23C280.00 | CALL | 280.00 | $0.27 | $0.27 / 3 | $0.28 / 110 | 15,248 | 15,299 | 49.695563% | 0.043629 | -0.108745 | 0.004982 | 0.033532 | 0.002272 |
| TSLA29Sep23P235.00 | PUT | 235.00 | $3.05 | $3.05 / 1 | $3.10 / 25 | 13,786 | 4,272 | 49.784725% | -0.273308 | -0.375624 | 0.017925 | 0.120654 | -0.015386 |
| TSLA29Sep23C262.50 | CALL | 262.50 | $1.44 | $1.40 / 2 | $1.48 / 10 | 13,057 | 3,286 | 45.923238% | 0.195428 | -0.326909 | 0.014876 | 0.100133 | 0.010068 |
| TSLA29Sep23C267.50 | CALL | 267.50 | $0.86 | $0.85 / 7 | $0.89 / 70 | 12,650 | 4,499 | 46.466674% | 0.134115 | -0.255307 | 0.011647 | 0.078394 | 0.006935 |
| TSLA29Sep23C300.00 | CALL | 300.00 | $0.06 | $0.06 / 103 | $0.07 / 10 | 12,599 | 22,681 | 57.031666% | 0.004386 | -0.015074 | 0.000693 | 0.004666 | 0.000230 |
| TSLA29Sep23P265.00 | PUT | 265.00 | $21.00 | $20.15 / 45 | $21.60 / 45 | 11,747 | 16,664 | 46.826364% | -0.837244 | -0.252415 | 0.013257 | 0.089237 | -0.049613 |
| TSLA29Sep23P270.00 | PUT | 270.00 | $25.45 | $25.10 / 1 | $26.45 / 45 | 11,314 | 12,593 | 53.041061% | -0.890642 | -0.181679 | 0.010090 | 0.067914 | -0.053445 |
| TSLA29Sep23C272.50 | CALL | 272.50 | $0.53 | $0.50 / 56 | $0.53 / 26 | 9,148 | 3,845 | 47.075822% | 0.088248 | -0.188662 | 0.008623 | 0.058044 | 0.004578 |
| TSLA29Sep23P225.00 | PUT | 225.00 | $1.19 | $1.15 / 1 | $1.19 / 1 | 9,033 | 4,597 | 51.743859% | -0.119620 | -0.227076 | 0.010755 | 0.072392 | -0.006670 |
| TSLA29Sep23C290.00 | CALL | 290.00 | $0.13 | $0.12 / 1 | $0.13 / 2 | 8,765 | 11,241 | 53.138969% | 0.014879 | -0.044139 | 0.002027 | 0.013641 | 0.000778 |
| TSLA29Sep23P150.00 | PUT | 150.00 | $0.02 | $0.01 / 60 | $0.02 / 2 | 8,699 | 609 | 112.931384% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23P242.50 | PUT | 242.50 | $5.58 | $5.50 / 3 | $5.70 / 79 | 8,644 | 2,996 | 47.952825% | -0.425394 | -0.438559 | 0.021120 | 0.142159 | -0.024170 |
| TSLA29Sep23P220.00 | PUT | 220.00 | $0.71 | $0.69 / 64 | $0.72 / 1 | 8,082 | 7,761 | 53.322519% | -0.070301 | -0.153656 | 0.007259 | 0.048860 | -0.003905 |
| TSLA29Sep23C285.00 | CALL | 285.00 | $0.19 | $0.18 / 10 | $0.19 / 88 | 7,940 | 8,357 | 51.468002% | 0.025966 | -0.070877 | 0.003251 | 0.021882 | 0.001355 |
| TSLA29Sep23P232.50 | PUT | 232.50 | $2.41 | $2.35 / 1 | $2.47 / 34 | 6,946 | 1,179 | 49.847988% | -0.228429 | -0.342328 | 0.016299 | 0.109711 | -0.012826 |
| TSLA29Sep23P260.00 | PUT | 260.00 | $16.70 | $15.85 / 1 | $16.85 / 6 | 6,419 | 7,807 | 43.775251% | -0.767836 | -0.324159 | 0.016448 | 0.110710 | -0.044984 |
| TSLA29Sep23P237.50 | PUT | 237.50 | $3.73 | $3.65 / 11 | $3.80 / 3 | 6,273 | 2,538 | 48.655676% | -0.321630 | -0.403608 | 0.019310 | 0.129981 | -0.018158 |
| TSLA29Sep23P257.50 | PUT | 257.50 | $14.70 | $14.50 / 7 | $14.85 / 1 | 5,725 | 2,827 | 46.704801% | -0.727141 | -0.357378 | 0.017910 | 0.120556 | -0.042377 |
| TSLA29Sep23C240.00 | CALL | 240.00 | $9.80 | $9.65 / 3 | $9.80 / 1 | 5,032 | 3,888 | 47.282176% | 0.627376 | -0.459828 | 0.020391 | 0.137257 | 0.031440 |
| TSLA29Sep23P227.50 | PUT | 227.50 | $1.51 | $1.44 / 11 | $1.55 / 98 | 4,658 | 1,095 | 51.013430% | -0.151266 | -0.266341 | 0.012634 | 0.085041 | -0.008453 |
| TSLA29Sep23C277.50 | CALL | 277.50 | $0.35 | $0.32 / 31 | $0.35 / 149 | 4,631 | 13,293 | 48.742726% | 0.055732 | -0.132309 | 0.006057 | 0.040771 | 0.002899 |
| TSLA29Sep23P135.00 | PUT | 135.00 | $0.01 | | $0.01 / 12,101 | 4,520 | 121 | 130.862075% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23C295.00 | CALL | 295.00 | $0.10 | $0.09 / 250 | $0.10 / 69 | 4,479 | 4,732 | 55.551742% | 0.008221 | -0.026327 | 0.001210 | 0.008143 | 0.000431 |
| TSLA29Sep23P200.00 | PUT | 200.00 | $0.10 | $0.11 / 35 | $0.12 / 157 | 4,359 | 7,210 | 63.871448% | -0.003150 | -0.010973 | 0.000515 | 0.003467 | -0.000173 |
| TSLA29Sep23P210.00 | PUT | 210.00 | $0.25 | $0.25 / 1 | $0.26 / 69 | 3,874 | 3,315 | 57.337182% | -0.018414 | -0.051675 | 0.002432 | 0.016370 | -0.001017 |
| TSLA29Sep23P215.00 | PUT | 215.00 | $0.41 | $0.40 / 86 | $0.42 / 2 | 3,689 | 2,897 | 54.841668% | -0.037781 | -0.094022 | 0.004432 | 0.029835 | -0.002092 |
| TSLA29Sep23C320.00 | CALL | 320.00 | $0.03 | $0.02 / 8 | $0.03 / 73 | 2,929 | 3,569 | 65.502052% | 0.000258 | -0.001122 | 0.000052 | 0.000348 | 0.000014 |
| TSLA29Sep23C292.50 | CALL | 292.50 | $0.10 | $0.10 / 5 | $0.11 / 1 | 2,832 | 1,261 | 54.093104% | 0.011110 | -0.034268 | 0.001574 | 0.010595 | 0.000581 |
| TSLA29Sep23P205.00 | PUT | 205.00 | $0.17 | $0.15 / 144 | $0.17 / 144 | 2,808 | 4,131 | 59.987119% | -0.008069 | -0.025322 | 0.001190 | 0.008010 | -0.000444 |
| TSLA29Sep23P222.50 | PUT | 222.50 | $0.91 | $0.91 / 1 | $0.94 / 10 | 2,773 | 366 | 52.744272% | -0.092687 | -0.189082 | 0.008943 | 0.060198 | -0.005158 |
| TSLA29Sep23C287.50 | CALL | 287.50 | $0.14 | $0.14 / 13 | $0.15 / 1 | 2,691 | 1,952 | 51.945789% | 0.019748 | -0.056243 | 0.002581 | 0.017373 | 0.001032 |
| TSLA29Sep23C282.50 | CALL | 282.50 | $0.23 | $0.22 / 2 | $0.23 / 93 | 2,496 | 1,995 | 50.579707% | 0.033821 | -0.088308 | 0.004048 | 0.027248 | 0.001763 |
| TSLA29Sep23P300.00 | PUT | 300.00 | $55.30 | $53.65 / 1 | $55.95 / 6 | 2,472 | 779 | 63.054463% | -0.995614 | 0.028560 | 0.000693 | 0.004666 | -0.065447 |
| TSLA29Sep23C305.00 | CALL | 305.00 | $0.04 | $0.04 / 1 | $0.06 / 126 | 2,436 | 3,334 | 59.201786% | 0.002263 | -0.008303 | 0.000382 | 0.002572 | 0.000119 |
| TSLA29Sep23P217.50 | PUT | 217.50 | $0.54 | $0.53 / 107 | $0.56 / 116 | 2,352 | 623 | 54.201837% | -0.052142 | -0.121767 | 0.005746 | 0.038677 | -0.002892 |
| TSLA29Sep23C297.50 | CALL | 297.50 | $0.07 | $0.06 / 122 | $0.09 / 153 | 2,312 | 2,246 | 55.970794% | 0.006031 | -0.020020 | 0.000920 | 0.006195 | 0.000316 |
| TSLA29Sep23P180.00 | PUT | 180.00 | $0.05 | $0.02 / 163 | $0.05 / 119 | 1,924 | 1,248 | 80.023287% | -0.000019 | -0.000094 | 0.000004 | 0.000029 | -0.000001 |
| TSLA29Sep23C302.50 | CALL | 302.50 | $0.06 | $0.05 / 3 | $0.06 / 9 | 1,730 | 485 | 57.889800% | 0.003163 | -0.011241 | 0.000517 | 0.003480 | 0.000166 |
| TSLA29Sep23P212.50 | PUT | 212.50 | $0.33 | $0.31 / 110 | $0.34 / 179 | 1,695 | 808 | 56.132917% | -0.026714 | -0.070677 | 0.003329 | 0.022408 | -0.001477 |
| TSLA29Sep23C337.50 | CALL | 337.50 | $0.01 | | $0.01 / 100 | 1,618 | 641 | 70.926320% | 0.000015 | -0.000076 | 0.000004 | 0.000024 | 0.000001 |
| TSLA29Sep23C310.00 | CALL | 310.00 | $0.04 | $0.03 / 10 | $0.05 / 161 | 1,607 | 3,711 | 61.490039% | 0.001130 | -0.004409 | 0.000203 | 0.001366 | 0.000059 |
| TSLA29Sep23C322.50 | CALL | 322.50 | $0.02 | $0.01 / 1 | $0.03 / 121 | 1,460 | 145 | 65.759590% | 0.000175 | -0.000781 | 0.000036 | 0.000242 | 0.000009 |
| TSLA29Sep23C242.50 | CALL | 242.50 | $8.40 | $8.15 / 4 | $8.35 / 9 | 1,445 | 313 | 47.091337% | 0.574606 | -0.473829 | 0.021120 | 0.142159 | 0.028919 |
| TSLA29Sep23P190.00 | PUT | 190.00 | $0.06 | $0.06 / 3 | $0.07 / 204 | 1,286 | 2,691 | 72.235400% | -0.000326 | -0.001375 | 0.000064 | 0.000434 | -0.000018 |
| TSLA29Sep23P155.00 | PUT | 155.00 | $0.02 | $0.01 / 20 | $0.03 / 177 | 1,124 | 669 | 108.723784% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23C235.00 | CALL | 235.00 | $13.44 | $13.05 / 4 | $13.30 / 6 | 1,113 | 2,054 | 48.410036% | 0.726692 | -0.409804 | 0.017925 | 0.120654 | 0.036061 |
| TSLA29Sep23P290.00 | PUT | 290.00 | $45.00 | $44.40 / 9 | $46.70 / 1 | 1,093 | 1,542 | 75.557671% | -0.985121 | -0.001959 | 0.002027 | 0.013641 | -0.062710 |
| TSLA29Sep23P272.50 | PUT | 272.50 | $27.77 | $27.10 / 2 | $29.20 / 2 | 1,085 | 1,988 | 54.779891% | -0.911752 | -0.149028 | 0.008623 | 0.058044 | -0.055079 |
| TSLA29Sep23C230.00 | CALL | 230.00 | $17.13 | $16.15 / 1 | $17.20 / 1 | 1,047 | 1,705 | 45.128655% | 0.812392 | -0.338779 | 0.014509 | 0.097659 | 0.039845 |
| TSLA29Sep23P195.00 | PUT | 195.00 | $0.08 | $0.07 / 176 | $0.08 / 5 | 1,046 | 2,920 | 66.841020% | -0.001085 | -0.004169 | 0.000195 | 0.001316 | -0.000060 |
| TSLA29Sep23P262.50 | PUT | 262.50 | $18.80 | $17.20 / 1 | $19.50 / 50 | 1,032 | 2,347 | 42.556447% | -0.804572 | -0.288729 | 0.014876 | 0.100133 | -0.047399 |
| TSLA29Sep23C325.00 | CALL | 325.00 | $0.02 | $0.01 / 6 | $0.02 / 5 | 1,027 | 1,673 | 65.627148% | 0.000118 | -0.000540 | 0.000025 | 0.000167 | 0.000006 |
| TSLA29Sep23P140.00 | PUT | 140.00 | $0.01 | | $0.01 / 4,940 | 1,017 | 722 | 123.343863% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23P175.00 | PUT | 175.00 | $0.04 | $0.03 / 40 | $0.04 / 18 | 931 | 733 | 86.633495% | -0.000003 | -0.000019 | 0.000001 | 0.000006 | 0.000000 |
| TSLA29Sep23P275.00 | PUT | 275.00 | $30.02 | $28.30 / 1 | $31.25 / 11 | 826 | 4,104 | 36.419233% | -0.929514 | -0.119003 | 0.007274 | 0.048959 | -0.056542 |
| TSLA29Sep23C312.50 | CALL | 312.50 | $0.03 | $0.02 / 84 | $0.04 / 108 | 753 | 429 | 61.428069% | 0.000790 | -0.003171 | 0.000146 | 0.000983 | 0.000042 |
| TSLA29Sep23P170.00 | PUT | 170.00 | $0.03 | $0.02 / 4 | $0.03 / 1 | 639 | 989 | 90.257599% | -0.000001 | -0.000003 | 0.000001 | 0.000001 | 0.000000 |
| TSLA29Sep23P185.00 | PUT | 185.00 | $0.05 | $0.04 / 224 | $0.06 / 225 | 552 | 1,779 | 76.551195% | -0.000085 | -0.000389 | 0.000018 | 0.000123 | -0.000005 |
| TSLA29Sep23P207.50 | PUT | 207.50 | $0.19 | $0.19 / 126 | $0.21 / 118 | 538 | 162 | 58.560689% | -0.012359 | -0.036714 | 0.001727 | 0.011622 | -0.000682 |
| TSLA29Sep23P295.00 | PUT | 295.00 | $47.93 | $48.70 / 1 | $51.65 / 1 | 532 | 376 | 72.679165% | -0.991779 | 0.016580 | 0.001210 | 0.008143 | -0.064152 |
| TSLA29Sep23P277.50 | PUT | 277.50 | $32.55 | $32.00 / 45 | $33.60 / 45 | 512 | 903 | 55.283076% | -0.944268 | -0.091947 | 0.006057 | 0.040771 | -0.057852 |
| TSLA29Sep23P267.50 | PUT | 267.50 | $23.30 | $22.40 / 2 | $24.10 / 70 | 486 | 2,166 | 49.018380% | -0.865885 | -0.216400 | 0.011647 | 0.078394 | -0.051627 |
| TSLA29Sep23C315.00 | CALL | 315.00 | $0.02 | $0.02 / 11 | $0.03 / 5 | 479 | 2,712 | 62.049899% | 0.000548 | -0.002261 | 0.000104 | 0.000701 | 0.000029 |
| TSLA29Sep23C335.00 | CALL | 335.00 | $0.01 | | $0.01 / 100 | 461 | 609 | 69.431879% | 0.000023 | -0.000114 | 0.000005 | 0.000035 | 0.000001 |
| TSLA29Sep23C237.50 | CALL | 237.50 | $11.40 | $11.30 / 2 | $11.50 / 1 | 423 | 248 | 47.943863% | 0.678370 | -0.438151 | 0.019310 | 0.129981 | 0.033836 |
| TSLA29Sep23C212.50 | CALL | 212.50 | $34.01 | $30.85 / 1 | $34.10 / 6 | 395 | 48 | 54.153997% | 0.973286 | -0.101585 | 0.003329 | 0.022408 | 0.045044 |
| TSLA29Sep23P280.00 | PUT | 280.00 | $35.15 | $34.45 / 13 | $36.00 / 9 | 385 | 3,414 | 56.761578% | -0.956371 | -0.068019 | 0.004982 | 0.033532 | -0.059026 |
| TSLA29Sep23C232.50 | CALL | 232.50 | $15.20 | $14.95 / 4 | $15.20 / 6 | 369 | 538 | 48.959892% | 0.771571 | -0.376145 | 0.016299 | 0.109711 | 0.038074 |
| TSLA29Sep23C220.00 | CALL | 220.00 | $26.20 | $24.70 / 2 | $27.00 / 2 | 339 | 755 | 51.344849% | 0.929699 | -0.185655 | 0.007259 | 0.048860 | 0.044258 |
| TSLA29Sep23C225.00 | CALL | 225.00 | $21.45 | $20.45 / 7 | $22.90 / 1 | 335 | 842 | 55.059297% | 0.880380 | -0.259801 | 0.010755 | 0.072392 | 0.042587 |
| TSLA29Sep23C330.00 | CALL | 330.00 | $0.01 | $0.01 / 11 | $0.02 / 36 | 320 | 1,642 | 68.811839% | 0.000052 | -0.000252 | 0.000012 | 0.000078 | 0.000003 |
| TSLA29Sep23C215.00 | CALL | 215.00 | $33.13 | $29.30 / 2 | $31.75 / 1 | 316 | 1,030 | 51.037195% | 0.962219 | -0.125293 | 0.004432 | 0.029835 | 0.044977 |
| TSLA29Sep23C340.00 | CALL | 340.00 | $0.01 | | $0.01 / 100 | 301 | 1,118 | 72.402612% | 0.000010 | -0.000050 | 0.000002 | 0.000016 | 0.000001 |
| TSLA29Sep23C200.00 | CALL | 200.00 | $45.50 | $44.40 / 45 | $46.50 / 1 | 281 | 824 | 70.832633% | 0.996850 | -0.040063 | 0.000515 | 0.003467 | 0.043611 |
| TSLA29Sep23P160.00 | PUT | 160.00 | $0.03 | $0.02 / 1 | $0.03 / 140 | 279 | 1,206 | 103.927951% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23C327.50 | CALL | 327.50 | $0.02 | | $0.03 / 133 | 258 | 87 | 71.832604% | 0.000079 | -0.000370 | 0.000017 | 0.000115 | 0.000004 |
| TSLA29Sep23C207.50 | CALL | 207.50 | $38.10 | $36.95 / 45 | $38.65 / 5 | 231 | 100 | 49.973257% | 0.987641 | -0.066894 | 0.001727 | 0.011622 | 0.044745 |
| TSLA29Sep23C195.00 | CALL | 195.00 | $51.31 | $49.35 / 7 | $50.90 / 7 | 231 | 192 | 81.884517% | 0.998915 | -0.032531 | 0.000195 | 0.001316 | 0.042630 |
| TSLA29Sep23C332.50 | CALL | 332.50 | $0.01 | | $0.01 / 50 | 230 | 64 | 67.923728% | 0.000035 | -0.000170 | 0.000008 | 0.000053 | 0.000002 |
| TSLA29Sep23P145.00 | PUT | 145.00 | $0.01 | $0.01 / 5 | $0.02 / 16 | 207 | 1,030 | 120.192144% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23C317.50 | CALL | 317.50 | $0.03 | $0.01 / 83 | $0.04 / 93 | 191 | 367 | 63.786116% | 0.000377 | -0.001599 | 0.000074 | 0.000496 | 0.000020 |
| TSLA29Sep23C227.50 | CALL | 227.50 | $19.20 | $18.25 / 1 | $20.00 / 1 | 179 | 164 | 49.520362% | 0.848734 | -0.299431 | 0.012634 | 0.085041 | 0.041352 |
| TSLA29Sep23C307.50 | CALL | 307.50 | $0.05 | $0.03 / 96 | $0.05 / 6 | 155 | 770 | 59.618906% | 0.001605 | -0.006078 | 0.000280 | 0.001883 | 0.000084 |
| TSLA29Sep23C222.50 | CALL | 222.50 | $23.80 | $22.70 / 9 | $24.60 / 2 | 153 | 85 | 52.361636% | 0.907313 | -0.221444 | 0.008943 | 0.060198 | 0.043552 |
| TSLA29Sep23C140.00 | CALL | 140.00 | $106.10 | $104.20 / 7 | $106.45 / 1 | 152 | 23 | 165.670731% | 1.000000 | -0.020363 | 0.000001 | 0.000000 | 0.030649 |
| TSLA29Sep23P165.00 | PUT | 165.00 | $0.02 | $0.01 / 101 | $0.03 / 1 | 141 | 498 | 94.931174% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23C165.00 | CALL | 165.00 | $81.12 | $78.50 / 1 | $81.50 / 1 | 133 | 119 | 128.763999% | 1.000000 | -0.023999 | 0.000001 | 0.000000 | 0.036122 |
| TSLA29Sep23C347.50 | CALL | 347.50 | $0.01 | | $0.01 / 100 | 130 | 99 | 76.753667% | 0.000003 | -0.000014 | 0.000001 | 0.000004 | 0.000000 |
| TSLA29Sep23C210.00 | CALL | 210.00 | $36.00 | $34.50 / 1 | $36.20 / 60 | 129 | 855 | 50.418497% | 0.981586 | -0.082219 | 0.002432 | 0.016370 | 0.044957 |
| TSLA29Sep23P282.50 | PUT | 282.50 | $35.65 | $36.95 / 30 | $38.50 / 1 | 119 | 456 | 59.759389% | -0.966179 | -0.047219 | 0.004048 | 0.027248 | -0.060082 |
| TSLA29Sep23C345.00 | CALL | 345.00 | $0.01 | | $0.01 / 92 | 115 | 982 | 75.315821% | 0.000004 | -0.000022 | 0.000001 | 0.000007 | 0.000000 |
| TSLA29Sep23C350.00 | CALL | 350.00 | $0.01 | | $0.01 / 81 | 91 | 2,122 | 78.177444% | 0.000002 | -0.000009 | 0.000001 | 0.000003 | 0.000000 |
| TSLA29Sep23C190.00 | CALL | 190.00 | $55.80 | $53.75 / 1 | $55.85 / 7 | 60 | 403 | 86.774883% | 0.999674 | -0.029010 | 0.000064 | 0.000434 | 0.041577 |
| TSLA29Sep23C185.00 | CALL | 185.00 | $61.17 | $58.55 / 1 | $61.60 / 1 | 57 | 196 | 94.742763% | 0.999915 | -0.027297 | 0.000018 | 0.000123 | 0.040496 |
| TSLA29Sep23C180.00 | CALL | 180.00 | $67.80 | $64.10 / 1 | $67.15 / 1 | 52 | 575 | 112.308694% | 0.999981 | -0.026274 | 0.000004 | 0.000029 | 0.039405 |
| TSLA29Sep23C342.50 | CALL | 342.50 | $0.01 | | $0.01 / 80 | 51 | 118 | 73.866434% | 0.000006 | -0.000033 | 0.000002 | 0.000010 | 0.000000 |
| TSLA29Sep23C217.50 | CALL | 217.50 | $30.40 | $27.30 / 23 | $29.10 / 36 | 51 | 86 | 52.121072% | 0.947858 | -0.153402 | 0.005746 | 0.038677 | 0.044724 |
| TSLA29Sep23P285.00 | PUT | 285.00 | $40.20 | $39.40 / 13 | $40.95 / 9 | 45 | 483 | 61.483704% | -0.974034 | -0.029425 | 0.003251 | 0.021882 | -0.061038 |
| TSLA29Sep23P120.00 | PUT | 120.00 | $0.01 | | $0.01 / 5,040 | 45 | 352 | 155.148836% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23P315.00 | PUT | 315.00 | $68.50 | $68.70 / 1 | $71.70 / 1 | 42 | 5 | 94.097509% | -0.999452 | 0.043555 | 0.000104 | 0.000701 | -0.068932 |
| TSLA29Sep23C130.00 | CALL | 130.00 | $116.43 | $113.45 / 1 | $116.45 / 1 | 34 | 32 | 199.397294% | 1.000000 | -0.018908 | 0.000001 | 0.000000 | 0.028460 |
| TSLA29Sep23C110.00 | CALL | 110.00 | $136.59 | $134.15 / 7 | $135.70 / 7 | 31 | 2 | 246.006935% | 1.000000 | -0.015999 | 0.000001 | 0.000000 | 0.024082 |
| TSLA29Sep23P317.50 | PUT | 317.50 | $61.65 | $71.95 / 1 | $74.15 / 1 | 30 | 6 | 105.939237% | -0.999623 | 0.044580 | 0.000074 | 0.000496 | -0.069488 |
| TSLA29Sep23C365.00 | CALL | 365.00 | $0.01 | | $0.01 / 113 | 29 | 2,296 | 86.458552% | 0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23C205.00 | CALL | 205.00 | $41.91 | $39.45 / 45 | $41.05 / 30 | 27 | 352 | 46.309404% | 0.991931 | -0.055138 | 0.001190 | 0.008010 | 0.044435 |
| TSLA29Sep23C135.00 | CALL | 135.00 | $111.26 | $109.20 / 7 | $111.45 / 1 | 25 | 28 | 176.174372% | 1.000000 | -0.019635 | 0.000001 | 0.000000 | 0.029555 |
| TSLA29Sep23C175.00 | CALL | 175.00 | $70.18 | $69.10 / 1 | $71.55 / 1 | 24 | 220 | 101.357752% | 0.999997 | -0.025472 | 0.000001 | 0.000006 | 0.038311 |
| TSLA29Sep23C160.00 | CALL | 160.00 | $86.05 | $83.65 / 1 | $85.75 / 5 | 21 | 75 | 130.714043% | 1.000000 | -0.023272 | 0.000001 | 0.000000 | 0.035028 |
| TSLA29Sep23C360.00 | CALL | 360.00 | $0.01 | | $0.01 / 113 | 20 | 1,611 | 83.746504% | 0.000001 | -0.000002 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23P287.50 | PUT | 287.50 | $39.32 | $41.90 / 13 | $43.45 / 13 | 15 | 68 | 64.347909% | -0.980252 | -0.014427 | 0.002581 | 0.017373 | -0.061909 |
| TSLA29Sep23C170.00 | CALL | 170.00 | $76.07 | $73.65 / 1 | $75.80 / 6 | 12 | 70 | 115.651050% | 0.999999 | -0.024729 | 0.000001 | 0.000001 | 0.037217 |
| TSLA29Sep23C120.00 | CALL | 120.00 | $126.06 | $122.65 / 1 | $127.85 / 1 | 9 | 22 | 197.972694% | 1.000000 | -0.017454 | 0.000001 | 0.000000 | 0.026271 |
| TSLA29Sep23P292.50 | PUT | 292.50 | $39.89 | $46.15 / 1 | $49.20 / 1 | 8 | 40 | 69.943463% | -0.988890 | 0.008275 | 0.001574 | 0.010595 | -0.063454 |
| TSLA29Sep23C155.00 | CALL | 155.00 | $92.09 | $88.45 / 1 | $91.50 / 1 | 8 | 28 | 139.883927% | 1.000000 | -0.022544 | 0.000001 | 0.000000 | 0.033933 |
| TSLA29Sep23C150.00 | CALL | 150.00 | $97.58 | $93.65 / 1 | $97.90 / 1 | 8 | 31 | 178.261072% | 1.000000 | -0.021817 | 0.000001 | 0.000000 | 0.032838 |
| TSLA29Sep23P110.00 | PUT | 110.00 | $0.01 | | $0.01 / 5,928 | 7 | 1,015 | 173.050866% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23C375.00 | CALL | 375.00 | $0.01 | | $0.01 / 110 | 6 | 1,960 | 91.746829% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23P297.50 | PUT | 297.50 | $42.87 | $51.15 / 1 | $54.20 / 1 | 6 | 30 | 75.380915% | -0.993969 | 0.023250 | 0.000920 | 0.006195 | -0.064813 |
| TSLA29Sep23C145.00 | CALL | 145.00 | $110.20 | $98.65 / 1 | $100.75 / 6 | 6 | 56 | 159.157333% | 1.000000 | -0.021090 | 0.000001 | 0.000000 | 0.031744 |
| TSLA29Sep23C500.00 | CALL | 500.00 | $0.01 | | $0.01 / 91 | 5 | 924 | 146.270923% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23C390.00 | CALL | 390.00 | $0.01 | | $0.01 / 191 | 5 | 265 | 99.360509% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23C370.00 | CALL | 370.00 | $0.01 | | $0.01 / 113 | 4 | 3,685 | 89.124929% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23P330.00 | PUT | 330.00 | $82.73 | $83.65 / 1 | $86.65 / 1 | 4 | 4 | 106.719870% | -0.999948 | 0.047746 | 0.000012 | 0.000078 | -0.072242 |
| TSLA29Sep23C352.50 | CALL | 352.50 | $0.01 | | $0.01 / 100 | 3 | 26 | 79.588383% | 0.000001 | -0.000006 | 0.000001 | 0.000002 | 0.000000 |
| TSLA29Sep23P350.00 | PUT | 350.00 | $104.03 | $103.65 / 1 | $106.70 / 1 | 2 | 2 | 125.293263% | -0.999998 | 0.050897 | 0.000001 | 0.000003 | -0.076623 |
| TSLA29Sep23P305.00 | PUT | 305.00 | $49.80 | $58.65 / 1 | $61.70 / 1 | 2 | 20 | 83.262037% | -0.997737 | 0.036058 | 0.000382 | 0.002572 | -0.066653 |
| TSLA29Sep23C20.00 | CALL | 20.00 | $229.15 | $222.50 / 1 | $227.80 / 1 | 2 | 3 | 683.385251% | 1.000000 | -0.002909 | 0.000001 | 0.000000 | 0.004378 |
| TSLA29Sep23C400.00 | CALL | 400.00 | $0.01 | | $0.01 / 190 | 1 | 1,228 | 104.243007% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23C385.00 | CALL | 385.00 | $0.01 | | $0.01 / 162 | 1 | 190 | 96.864036% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23C380.00 | CALL | 380.00 | $0.01 | | $0.01 / 190 | 1 | 730 | 94.327707% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23C355.00 | CALL | 355.00 | $0.01 | | $0.01 / 102 | 1 | 591 | 80.987647% | 0.000001 | -0.000004 | 0.000001 | 0.000001 | 0.000000 |
| TSLA29Sep23C125.00 | CALL | 125.00 | $120.94 | $117.80 / 1 | $122.95 / 1 | 1 | 50 | 204.700218% | 1.000000 | -0.018181 | 0.000001 | 0.000000 | 0.027365 |
| TSLA29Sep23P125.00 | PUT | 125.00 | $0.01 | | $0.01 / 100 | 1 | 293 | 146.740932% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23C100.00 | CALL | 100.00 | $154.58 | $142.60 / 1 | $147.95 / 1 | 1 | 57 | 254.763016% | 1.000000 | -0.014545 | 0.000001 | 0.000000 | 0.021892 |
| TSLA29Sep23P500.00 | PUT | 500.00 | $242.50 | $252.15 / 1 | $257.45 / 1 | 0 | 0 | 207.714213% | -1.000000 | 0.072723 | 0.000001 | 0.000000 | -0.109461 |
| TSLA29Sep23C495.00 | CALL | 495.00 | $0.01 | | $0.01 / 191 | 0 | 110 | 144.411934% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23P495.00 | PUT | 495.00 | | $247.15 / 1 | $252.45 / 1 | 0 | 0 | 204.871171% | -1.000000 | 0.071996 | 0.000001 | 0.000000 | -0.108367 |
| TSLA29Sep23C490.00 | CALL | 490.00 | $0.01 | | $0.01 / 191 | 0 | 8 | 142.531108% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23P490.00 | PUT | 490.00 | | $242.15 / 1 | $247.45 / 1 | 0 | 0 | 201.994662% | -1.000000 | 0.071269 | 0.000001 | 0.000000 | -0.107272 |
| TSLA29Sep23C485.00 | CALL | 485.00 | $0.01 | | $0.01 / 191 | 0 | 46 | 140.628637% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23P485.00 | PUT | 485.00 | $227.60 | $237.15 / 1 | $242.40 / 1 | 0 | 0 | 197.242095% | -1.000000 | 0.070542 | 0.000001 | 0.000000 | -0.106178 |
| TSLA29Sep23C480.00 | CALL | 480.00 | $0.04 | | $0.01 / 191 | 0 | 33 | 138.701209% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23P480.00 | PUT | 480.00 | | $232.15 / 1 | $237.45 / 1 | 0 | 0 | 196.156933% | -1.000000 | 0.069815 | 0.000001 | 0.000000 | -0.105083 |
| TSLA29Sep23C475.00 | CALL | 475.00 | $0.01 | | $0.01 / 191 | 0 | 96 | 136.752100% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23P475.00 | PUT | 475.00 | | $229.40 / 5 | $231.50 / 1 | 0 | 0 | 224.924750% | -1.000000 | 0.069087 | 0.000001 | 0.000000 | -0.103988 |
| TSLA29Sep23C470.00 | CALL | 470.00 | $0.01 | | $0.01 / 192 | 0 | 1,003 | 134.779108% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23P470.00 | PUT | 470.00 | | $222.15 / 1 | $226.65 / 1 | 0 | 0 | 186.875632% | -1.000000 | 0.068360 | 0.000001 | 0.000000 | -0.102894 |
| TSLA29Sep23C465.00 | CALL | 465.00 | $0.01 | | $0.01 / 191 | 0 | 56 | 132.779091% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23P465.00 | PUT | 465.00 | | $219.35 / 5 | $220.80 / 1 | 0 | 0 | 203.279515% | -1.000000 | 0.067633 | 0.000001 | 0.000000 | -0.101799 |
| TSLA29Sep23C460.00 | CALL | 460.00 | $0.01 | | $0.01 / 190 | 0 | 392 | 130.757070% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23P460.00 | PUT | 460.00 | | $213.65 / 1 | $216.65 / 1 | 0 | 0 | 203.701406% | -1.000000 | 0.066906 | 0.000001 | 0.000000 | -0.100705 |
| TSLA29Sep23C455.00 | CALL | 455.00 | $0.01 | | $0.01 / 190 | 0 | 218 | 128.706442% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23P455.00 | PUT | 455.00 | | $209.35 / 5 | $211.55 / 1 | 0 | 0 | 212.446464% | -1.000000 | 0.066178 | 0.000001 | 0.000000 | -0.099610 |
| TSLA29Sep23C450.00 | CALL | 450.00 | $0.01 | | $0.01 / 114 | 0 | 193 | 126.632414% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23P450.00 | PUT | 450.00 | | $204.40 / 5 | $205.75 / 1 | 0 | 0 | 193.953446% | -1.000000 | 0.065451 | 0.000001 | 0.000000 | -0.098515 |
| TSLA29Sep23C445.00 | CALL | 445.00 | $0.01 | | $0.01 / 80 | 0 | 1,296 | 124.529406% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23P445.00 | PUT | 445.00 | | $199.35 / 5 | $200.80 / 1 | 0 | 0 | 190.771058% | -1.000000 | 0.064724 | 0.000001 | 0.000000 | -0.097421 |
| TSLA29Sep23C440.00 | CALL | 440.00 | $0.02 | | $0.01 / 100 | 0 | 2,159 | 122.398373% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23P440.00 | PUT | 440.00 | $205.39 | $193.60 / 1 | $197.45 / 1 | 0 | 0 | 205.216760% | -1.000000 | 0.063997 | 0.000001 | 0.000000 | -0.096326 |
| TSLA29Sep23C435.00 | CALL | 435.00 | $0.01 | | $0.01 / 100 | 0 | 13,252 | 120.238475% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23P435.00 | PUT | 435.00 | $188.25 | $188.65 / 1 | $192.45 / 1 | 0 | 0 | 202.674318% | -1.000000 | 0.063269 | 0.000001 | 0.000000 | -0.095231 |
| TSLA29Sep23C430.00 | CALL | 430.00 | $0.01 | | $0.01 / 2,964 | 0 | 8,157 | 118.046962% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23P430.00 | PUT | 430.00 | | $183.65 / 1 | $187.45 / 1 | 0 | 0 | 199.261740% | -1.000000 | 0.062542 | 0.000001 | 0.000000 | -0.094137 |
| TSLA29Sep23C425.00 | CALL | 425.00 | $0.01 | | $0.01 / 105 | 0 | 2,740 | 115.828920% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23P425.00 | PUT | 425.00 | | $179.40 / 1 | $182.45 / 2 | 0 | 0 | 206.717878% | -1.000000 | 0.061815 | 0.000001 | 0.000000 | -0.093042 |
| TSLA29Sep23C420.00 | CALL | 420.00 | $0.01 | | $0.01 / 76 | 0 | 384 | 113.578581% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23P420.00 | PUT | 420.00 | | $173.65 / 1 | $177.45 / 1 | 0 | 0 | 192.293119% | -1.000000 | 0.061088 | 0.000001 | 0.000000 | -0.091948 |
| TSLA29Sep23C415.00 | CALL | 415.00 | $0.01 | | $0.01 / 84 | 0 | 3,307 | 111.295164% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23P415.00 | PUT | 415.00 | | $168.65 / 1 | $172.45 / 1 | 0 | 0 | 188.733920% | -1.000000 | 0.060360 | 0.000001 | 0.000000 | -0.090853 |
| TSLA29Sep23C410.00 | CALL | 410.00 | $0.01 | | $0.01 / 157 | 0 | 75 | 108.978742% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23P410.00 | PUT | 410.00 | | $164.40 / 5 | $165.75 / 1 | 0 | 0 | 167.349056% | -1.000000 | 0.059633 | 0.000001 | 0.000000 | -0.089758 |
| TSLA29Sep23C405.00 | CALL | 405.00 | $0.01 | | $0.01 / 191 | 0 | 239 | 106.628486% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23P405.00 | PUT | 405.00 | | $158.65 / 1 | $161.65 / 1 | 0 | 0 | 167.128136% | -1.000000 | 0.058906 | 0.000001 | 0.000000 | -0.088664 |
| TSLA29Sep23P400.00 | PUT | 400.00 | $133.00 | $153.65 / 1 | $156.70 / 1 | 0 | 0 | 164.567947% | -1.000000 | 0.058179 | 0.000001 | 0.000000 | -0.087569 |
| TSLA29Sep23C395.00 | CALL | 395.00 | $0.02 | | $0.01 / 191 | 0 | 216 | 101.819933% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23P395.00 | PUT | 395.00 | | $149.40 / 5 | $150.80 / 1 | 0 | 0 | 157.744807% | -1.000000 | 0.057452 | 0.000001 | 0.000000 | -0.086475 |
| TSLA29Sep23P390.00 | PUT | 390.00 | | $143.65 / 1 | $146.70 / 1 | 0 | 0 | 157.194548% | -1.000000 | 0.056724 | 0.000001 | 0.000000 | -0.085380 |
| TSLA29Sep23P385.00 | PUT | 385.00 | | $138.65 / 1 | $141.70 / 1 | 0 | 0 | 153.427131% | -1.000000 | 0.055997 | 0.000001 | 0.000000 | -0.084285 |
| TSLA29Sep23P380.00 | PUT | 380.00 | $109.33 | $134.40 / 6 | $135.75 / 1 | 0 | 0 | 145.439431% | -1.000000 | 0.055270 | 0.000001 | 0.000000 | -0.083191 |
| TSLA29Sep23P375.00 | PUT | 375.00 | | $128.65 / 1 | $131.65 / 1 | 0 | 0 | 144.727410% | -1.000000 | 0.054543 | 0.000001 | 0.000000 | -0.082096 |
| TSLA29Sep23P370.00 | PUT | 370.00 | | $123.65 / 1 | $126.65 / 1 | 0 | 0 | 140.790241% | -1.000000 | 0.053815 | 0.000001 | 0.000000 | -0.081001 |
| TSLA29Sep23P365.00 | PUT | 365.00 | | $118.65 / 1 | $121.65 / 1 | 0 | 0 | 136.788508% | -1.000000 | 0.053088 | 0.000001 | 0.000000 | -0.079907 |
| TSLA29Sep23P360.00 | PUT | 360.00 | | $113.65 / 1 | $116.65 / 1 | 0 | 0 | 132.719603% | -1.000000 | 0.052359 | 0.000001 | 0.000000 | -0.078812 |
| TSLA29Sep23P355.00 | PUT | 355.00 | $98.23 | $108.65 / 1 | $111.70 / 1 | 0 | 0 | 129.517213% | -0.999999 | 0.051630 | 0.000001 | 0.000001 | -0.077718 |
| TSLA29Sep23P352.50 | PUT | 352.50 | $95.72 | $104.75 / 1 | $109.15 / 1 | 0 | 0 | 107.349303% | -0.999999 | 0.051264 | 0.000001 | 0.000002 | -0.077170 |
| TSLA29Sep23P347.50 | PUT | 347.50 | | $99.75 / 1 | $104.15 / 1 | 0 | 0 | 103.297519% | -0.999997 | 0.050529 | 0.000001 | 0.000004 | -0.076076 |
| TSLA29Sep23P345.00 | PUT | 345.00 | $70.85 | $98.65 / 1 | $101.65 / 1 | 0 | 0 | 120.080957% | -0.999996 | 0.050157 | 0.000001 | 0.000007 | -0.075528 |
| TSLA29Sep23P342.50 | PUT | 342.50 | | $96.15 / 1 | $99.15 / 1 | 0 | 0 | 117.906842% | -0.999994 | 0.049782 | 0.000002 | 0.000010 | -0.074981 |
| TSLA29Sep23P340.00 | PUT | 340.00 | $68.15 | $94.40 / 6 | $97.25 / 1 | 0 | 0 | 134.532412% | -0.999990 | 0.049401 | 0.000002 | 0.000016 | -0.074433 |
| TSLA29Sep23P337.50 | PUT | 337.50 | | $91.15 / 1 | $94.95 / 1 | 0 | 0 | 125.533145% | -0.999985 | 0.049012 | 0.000004 | 0.000024 | -0.073886 |
| TSLA29Sep23P335.00 | PUT | 335.00 | $78.29 | $88.65 / 1 | $92.45 / 1 | 0 | 0 | 123.177879% | -0.999977 | 0.048610 | 0.000005 | 0.000035 | -0.073338 |
| TSLA29Sep23P332.50 | PUT | 332.50 | $75.75 | $84.75 / 1 | $89.15 / 1 | 0 | 0 | 90.758926% | -0.999965 | 0.048191 | 0.000008 | 0.000053 | -0.072790 |
| TSLA29Sep23P327.50 | PUT | 327.50 | | $81.15 / 1 | $84.20 / 1 | 0 | 0 | 105.267926% | -0.999921 | 0.047264 | 0.000017 | 0.000115 | -0.071693 |
| TSLA29Sep23P325.00 | PUT | 325.00 | $67.50 | $78.65 / 1 | $82.40 / 1 | 0 | 0 | 112.878818% | -0.999882 | 0.046731 | 0.000025 | 0.000167 | -0.071144 |
| TSLA29Sep23P322.50 | PUT | 322.50 | $49.45 | $76.20 / 1 | $79.15 / 1 | 0 | 0 | 100.565364% | -0.999825 | 0.046126 | 0.000036 | 0.000242 | -0.070593 |
| TSLA29Sep23P320.00 | PUT | 320.00 | $48.80 | $73.65 / 1 | $76.70 / 1 | 0 | 1 | 98.176882% | -0.999742 | 0.045421 | 0.000052 | 0.000348 | -0.070042 |
| TSLA29Sep23P312.50 | PUT | 312.50 | $45.25 | $66.15 / 1 | $69.20 / 1 | 0 | 0 | 90.849970% | -0.999210 | 0.042281 | 0.000146 | 0.000983 | -0.068372 |
| TSLA29Sep23P310.00 | PUT | 310.00 | $51.85 | $63.65 / 1 | $66.70 / 1 | 0 | 6 | 88.350998% | -0.998870 | 0.040680 | 0.000203 | 0.001366 | -0.067807 |
| TSLA29Sep23P307.50 | PUT | 307.50 | $43.60 | $61.15 / 1 | $64.20 / 1 | 0 | 0 | 85.823266% | -0.998395 | 0.038647 | 0.000280 | 0.001883 | -0.067234 |
| TSLA29Sep23P302.50 | PUT | 302.50 | $45.00 | $56.95 / 1 | $58.30 / 1 | 0 | 30 | 79.168487% | -0.996837 | 0.032757 | 0.000517 | 0.003480 | -0.066058 |
| TSLA29Sep23P130.00 | PUT | 130.00 | $0.01 | | $0.01 / 6,028 | 0 | 180 | 138.653662% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23C115.00 | CALL | 115.00 | $137.12 | $127.65 / 1 | $132.85 / 1 | 0 | 14 | 210.054851% | 1.000000 | -0.016726 | 0.000001 | 0.000000 | 0.025176 |
| TSLA29Sep23P115.00 | PUT | 115.00 | $0.01 | | $0.01 / 6,028 | 0 | 374 | 163.908752% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23C105.00 | CALL | 105.00 | $152.91 | $137.65 / 1 | $142.90 / 1 | 0 | 23 | 240.756970% | 1.000000 | -0.015272 | 0.000001 | 0.000000 | 0.022987 |
| TSLA29Sep23P105.00 | PUT | 105.00 | $0.01 | | $0.01 / 3,000 | 0 | 569 | 182.614949% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23P100.00 | PUT | 100.00 | $0.02 | | $0.01 / 9,000 | 0 | 678 | 192.641658% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23C95.00 | CALL | 95.00 | $162.88 | $147.60 / 1 | $152.90 / 1 | 0 | 10 | 264.481988% | 1.000000 | -0.013817 | 0.000001 | 0.000000 | 0.020798 |
| TSLA29Sep23P95.00 | PUT | 95.00 | $0.01 | | $0.01 / 9,000 | 0 | 403 | 203.187936% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23C90.00 | CALL | 90.00 | | $152.75 / 1 | $157.90 / 1 | 0 | 0 | 294.087461% | 1.000000 | -0.013090 | 0.000001 | 0.000000 | 0.019703 |
| TSLA29Sep23P90.00 | PUT | 90.00 | $0.01 | | $0.01 / 12,863 | 0 | 9,416 | 214.305175% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23C85.00 | CALL | 85.00 | $172.75 | $157.60 / 1 | $162.85 / 1 | 0 | 13 | 290.451358% | 1.000000 | -0.012363 | 0.000001 | 0.000000 | 0.018608 |
| TSLA29Sep23P85.00 | PUT | 85.00 | $0.01 | | $0.01 / 5,928 | 0 | 1,249 | 226.063247% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23C80.00 | CALL | 80.00 | | $162.60 / 1 | $167.90 / 1 | 0 | 0 | 313.770550% | 1.000000 | -0.011636 | 0.000001 | 0.000000 | 0.017514 |
| TSLA29Sep23P80.00 | PUT | 80.00 | $0.01 | | $0.01 / 191 | 0 | 249 | 238.546987% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23C70.00 | CALL | 70.00 | | $172.60 / 1 | $177.85 / 1 | 0 | 0 | 345.995443% | 1.000000 | -0.010181 | 0.000001 | 0.000000 | 0.015325 |
| TSLA29Sep23P70.00 | PUT | 70.00 | $0.01 | | $0.01 / 191 | 0 | 25 | 266.086928% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23C60.00 | CALL | 60.00 | | $182.60 / 1 | $187.90 / 1 | 0 | 0 | 397.180630% | 1.000000 | -0.008727 | 0.000001 | 0.000000 | 0.013135 |
| TSLA29Sep23P60.00 | PUT | 60.00 | $0.01 | | $0.01 / 191 | 0 | 20 | 297.992817% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23C50.00 | CALL | 50.00 | $217.85 | $192.55 / 1 | $197.80 / 1 | 0 | 56 | 426.535231% | 1.000000 | -0.007272 | 0.000001 | 0.000000 | 0.010946 |
| TSLA29Sep23P50.00 | PUT | 50.00 | $0.01 | | $0.01 / 191 | 0 | 35 | 335.928785% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23C40.00 | CALL | 40.00 | | $202.55 / 1 | $207.75 / 1 | 0 | 0 | 479.897237% | 1.000000 | -0.005818 | 0.000001 | 0.000000 | 0.008757 |
| TSLA29Sep23P40.00 | PUT | 40.00 | $0.01 | | $0.01 / 591 | 0 | 30 | 382.715909% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23C30.00 | CALL | 30.00 | $229.75 | $212.60 / 1 | $217.10 / 1 | 0 | 3 | 592.078668% | 1.000000 | -0.004363 | 0.000001 | 0.000000 | 0.006568 |
| TSLA29Sep23P30.00 | PUT | 30.00 | $0.01 | | $0.01 / 591 | 0 | 241 | 443.727426% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA29Sep23P20.00 | PUT | 20.00 | $0.02 | | $0.01 / 591 | 0 | 22 | 531.288502% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |