TSLA Option Chain
End of day data from November 30, 2020 for TSLA options expiring on December 4, 2020.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| TSLA4Dec20C600.00 | CALL | 600.00 | $17.00 | $16.90 / 2 | $17.10 / 2 | 48,439 | 9,892 | 110.136524% | 0.428817 | -4.310904 | 0.003575 | 0.261386 | 0.029161 |
| TSLA4Dec20C650.00 | CALL | 650.00 | $7.95 | $7.95 / 2 | $8.00 / 1 | 39,882 | 12,186 | 120.848929% | 0.276226 | -3.672023 | 0.003046 | 0.222653 | 0.019198 |
| TSLA4Dec20C700.00 | CALL | 700.00 | $3.70 | $3.60 / 2 | $3.70 / 1 | 30,023 | 17,073 | 128.616585% | 0.164025 | -2.715326 | 0.002252 | 0.164646 | 0.011582 |
| TSLA4Dec20P500.00 | PUT | 500.00 | $3.30 | $3.25 / 10 | $3.40 / 2 | 24,326 | 8,040 | 92.798756% | -0.222067 | -3.268276 | 0.002711 | 0.198204 | -0.019424 |
| TSLA4Dec20C580.00 | CALL | 580.00 | $22.68 | $22.60 / 1 | $23.00 / 40 | 24,064 | 4,012 | 104.485811% | 0.498508 | -4.380852 | 0.003633 | 0.265623 | 0.033529 |
| TSLA4Dec20P550.00 | PUT | 550.00 | $18.50 | $18.10 / 1 | $18.60 / 3 | 21,772 | 6,344 | 102.431602% | -0.393032 | -4.221459 | 0.003502 | 0.256019 | -0.035316 |
| TSLA4Dec20C590.00 | CALL | 590.00 | $19.65 | $19.55 / 1 | $19.90 / 3 | 21,415 | 3,615 | 107.529381% | 0.463227 | -4.362229 | 0.003618 | 0.264496 | 0.031334 |
| TSLA4Dec20C585.00 | CALL | 585.00 | $21.30 | $20.85 / 1 | $21.45 / 1 | 18,433 | 1,648 | 105.813379% | 0.480773 | -4.375779 | 0.003629 | 0.265317 | 0.032430 |
| TSLA4Dec20P580.00 | PUT | 580.00 | $35.65 | $34.80 / 10 | $36.25 / 10 | 17,700 | 2,895 | 110.575111% | -0.501492 | -4.379692 | 0.003633 | 0.265623 | -0.045922 |
| TSLA4Dec20C620.00 | CALL | 620.00 | $12.60 | $12.40 / 1 | $12.70 / 1 | 16,784 | 3,739 | 114.656705% | 0.363443 | -4.121560 | 0.003418 | 0.249908 | 0.024954 |
| TSLA4Dec20C610.00 | CALL | 610.00 | $14.72 | $14.10 / 6 | $14.85 / 10 | 16,219 | 2,164 | 111.887234% | 0.395495 | -4.229622 | 0.003508 | 0.256459 | 0.027029 |
| TSLA4Dec20C800.00 | CALL | 800.00 | $0.73 | $0.72 / 5 | $0.73 / 2 | 13,547 | 5,108 | 139.238874% | 0.047472 | -1.086470 | 0.000901 | 0.065880 | 0.003423 |
| TSLA4Dec20P560.00 | PUT | 560.00 | $23.40 | $21.95 / 16 | $24.00 / 11 | 13,216 | 3,551 | 103.221572% | -0.429334 | -4.310926 | 0.003576 | 0.261447 | -0.038813 |
| TSLA4Dec20P570.00 | PUT | 570.00 | $29.40 | $28.95 / 2 | $29.85 / 10 | 11,729 | 2,806 | 108.538604% | -0.465587 | -4.363468 | 0.003620 | 0.264636 | -0.042356 |
| TSLA4Dec20C950.00 | CALL | 950.00 | $0.07 | $0.06 / 150 | $0.08 / 91 | 11,381 | 9,151 | 151.039960% | 0.005230 | -0.165257 | 0.000137 | 0.010021 | 0.000384 |
| TSLA4Dec20P575.00 | PUT | 575.00 | $32.50 | $31.60 / 12 | $32.90 / 5 | 9,845 | 2,260 | 109.007233% | -0.483601 | -4.376048 | 0.003630 | 0.265401 | -0.044138 |
| TSLA4Dec20P600.00 | PUT | 600.00 | $50.20 | $49.00 / 12 | $50.30 / 10 | 9,602 | 2,824 | 116.255317% | -0.571183 | -4.309704 | 0.003575 | 0.261386 | -0.053030 |
| TSLA4Dec20C720.00 | CALL | 720.00 | $2.56 | $2.56 / 57 | $2.71 / 1 | 9,520 | 3,150 | 130.950975% | 0.130506 | -2.329155 | 0.001932 | 0.141231 | 0.009263 |
| TSLA4Dec20P520.00 | PUT | 520.00 | $7.25 | $7.10 / 10 | $7.35 / 10 | 9,474 | 5,243 | 95.353812% | -0.287049 | -3.740064 | 0.003103 | 0.226818 | -0.025363 |
| TSLA4Dec20C605.00 | CALL | 605.00 | $15.65 | $15.55 / 1 | $16.65 / 11 | 8,950 | 1,343 | 112.693958% | 0.412008 | -4.273818 | 0.003545 | 0.259138 | 0.028089 |
| TSLA4Dec20C595.00 | CALL | 595.00 | $18.22 | $17.95 / 10 | $18.50 / 1 | 8,522 | 2,764 | 108.506254% | 0.445899 | -4.340494 | 0.003600 | 0.263179 | 0.030244 |
| TSLA4Dec20C570.00 | CALL | 570.00 | $26.37 | $26.00 / 2 | $26.90 / 11 | 8,383 | 2,282 | 101.620551% | 0.534413 | -4.364608 | 0.003620 | 0.264636 | 0.035725 |
| TSLA4Dec20C630.00 | CALL | 630.00 | $10.95 | $10.70 / 3 | $11.00 / 1 | 7,821 | 2,844 | 117.101380% | 0.332809 | -3.990183 | 0.003309 | 0.241943 | 0.022950 |
| TSLA4Dec20P540.00 | PUT | 540.00 | $14.00 | $12.95 / 5 | $14.20 / 7 | 7,693 | 2,761 | 98.394656% | -0.356999 | -4.095410 | 0.003397 | 0.248372 | -0.031892 |
| TSLA4Dec20P585.00 | PUT | 585.00 | $39.20 | $38.70 / 9 | $40.45 / 13 | 7,304 | 1,844 | 114.614534% | -0.519227 | -4.374609 | 0.003629 | 0.265317 | -0.047706 |
| TSLA4Dec20C660.00 | CALL | 660.00 | $6.80 | $6.70 / 1 | $7.00 / 9 | 6,837 | 2,905 | 122.694289% | 0.250412 | -3.492499 | 0.002897 | 0.211768 | 0.017466 |
| TSLA4Dec20C780.00 | CALL | 780.00 | $1.05 | $1.01 / 12 | $1.08 / 10 | 6,798 | 3,661 | 138.332665% | 0.061938 | -1.340947 | 0.001112 | 0.081311 | 0.004451 |
| TSLA4Dec20C575.00 | CALL | 575.00 | $24.58 | $24.40 / 1 | $24.75 / 1 | 6,772 | 1,492 | 103.129958% | 0.516399 | -4.377198 | 0.003630 | 0.265401 | 0.034628 |
| TSLA4Dec20C640.00 | CALL | 640.00 | $9.30 | $9.10 / 10 | $9.40 / 1 | 6,651 | 2,544 | 118.745360% | 0.303709 | -3.839117 | 0.003184 | 0.232784 | 0.021028 |
| TSLA4Dec20P530.00 | PUT | 530.00 | $10.20 | $10.00 / 2 | $10.35 / 10 | 6,475 | 2,474 | 97.320298% | -0.321562 | -3.934139 | 0.003264 | 0.238590 | -0.028566 |
| TSLA4Dec20P525.00 | PUT | 525.00 | $8.55 | $8.40 / 1 | $8.75 / 10 | 6,289 | 4,475 | 96.115341% | -0.304169 | -3.841010 | 0.003186 | 0.232941 | -0.026947 |
| TSLA4Dec20C740.00 | CALL | 740.00 | $1.83 | $1.83 / 20 | $2.00 / 9 | 6,284 | 2,664 | 133.324248% | 0.102764 | -1.965739 | 0.001630 | 0.119195 | 0.007328 |
| TSLA4Dec20C670.00 | CALL | 670.00 | $6.00 | $5.65 / 1 | $6.00 / 9 | 6,220 | 7,470 | 124.070129% | 0.226295 | -3.303986 | 0.002740 | 0.200338 | 0.015837 |
| TSLA4Dec20C760.00 | CALL | 760.00 | $1.39 | $1.37 / 2 | $1.40 / 26 | 6,157 | 1,925 | 135.424519% | 0.080140 | -1.634608 | 0.001356 | 0.099117 | 0.005738 |
| TSLA4Dec20P565.00 | PUT | 565.00 | $25.97 | $25.50 / 3 | $26.80 / 5 | 5,510 | 950 | 106.030216% | -0.447486 | -4.341796 | 0.003602 | 0.263321 | -0.040580 |
| TSLA4Dec20P590.00 | PUT | 590.00 | $42.99 | $42.35 / 12 | $42.90 / 5 | 5,359 | 4,362 | 114.411230% | -0.536773 | -4.361049 | 0.003618 | 0.264496 | -0.049487 |
| TSLA4Dec20C615.00 | CALL | 615.00 | $13.65 | $13.00 / 1 | $14.45 / 2 | 5,306 | 1,010 | 114.360658% | 0.379300 | -4.178727 | 0.003466 | 0.253373 | 0.025983 |
| TSLA4Dec20C680.00 | CALL | 680.00 | $5.00 | $4.90 / 1 | $5.15 / 11 | 5,063 | 3,519 | 125.934024% | 0.203874 | -3.109705 | 0.002579 | 0.188559 | 0.014313 |
| TSLA4Dec20C900.00 | CALL | 900.00 | $0.15 | $0.13 / 1 | $0.15 / 100 | 4,623 | 2,877 | 146.440522% | 0.011300 | -0.325531 | 0.000270 | 0.019739 | 0.000826 |
| TSLA4Dec20C550.00 | CALL | 550.00 | $35.30 | $35.20 / 2 | $35.95 / 7 | 4,520 | 4,266 | 95.789460% | 0.606968 | -4.222559 | 0.003502 | 0.256019 | 0.040025 |
| TSLA4Dec20P545.00 | PUT | 545.00 | $16.05 | $15.10 / 4 | $16.30 / 10 | 4,273 | 3,074 | 99.706816% | -0.374962 | -4.162947 | 0.003453 | 0.252469 | -0.033594 |
| TSLA4Dec20P555.00 | PUT | 555.00 | $21.00 | $19.20 / 14 | $21.25 / 5 | 4,254 | 4,249 | 101.415910% | -0.411170 | -4.270810 | 0.003543 | 0.259013 | -0.037057 |
| TSLA4Dec20P450.00 | PUT | 450.00 | $0.69 | $0.63 / 11 | $0.69 / 10 | 4,021 | 2,493 | 104.660240% | -0.094911 | -1.854419 | 0.001538 | 0.112458 | -0.008122 |
| TSLA4Dec20P510.00 | PUT | 510.00 | $5.00 | $4.90 / 1 | $5.10 / 10 | 3,846 | 2,175 | 94.020518% | -0.253783 | -3.516637 | 0.002917 | 0.213267 | -0.022308 |
| TSLA4Dec20C560.00 | CALL | 560.00 | $30.57 | $30.00 / 1 | $31.00 / 4 | 3,807 | 2,041 | 98.003427% | 0.570666 | -4.312046 | 0.003576 | 0.261447 | 0.037899 |
| TSLA4Dec20P577.50 | PUT | 577.50 | $33.85 | $33.90 / 13 | $34.45 / 5 | 3,778 | 203 | 110.935919% | -0.492564 | -4.378975 | 0.003633 | 0.265579 | -0.045030 |
| TSLA4Dec20C825.00 | CALL | 825.00 | $0.50 | $0.49 / 10 | $0.51 / 1 | 3,755 | 1,615 | 142.005081% | 0.033677 | -0.822008 | 0.000682 | 0.049844 | 0.002438 |
| TSLA4Dec20P515.00 | PUT | 515.00 | $5.80 | $5.80 / 11 | $6.15 / 10 | 3,689 | 2,601 | 94.290912% | -0.270241 | -3.631765 | 0.003013 | 0.220250 | -0.023815 |
| TSLA4Dec20C690.00 | CALL | 690.00 | $4.25 | $4.05 / 11 | $4.40 / 22 | 3,687 | 2,479 | 126.838040% | 0.183130 | -2.912605 | 0.002416 | 0.176608 | 0.012895 |
| TSLA4Dec20C850.00 | CALL | 850.00 | $0.33 | $0.32 / 10 | $0.39 / 7 | 3,665 | 2,221 | 145.033872% | 0.023629 | -0.612070 | 0.000508 | 0.037114 | 0.001716 |
| TSLA4Dec20C577.50 | CALL | 577.50 | $23.52 | $23.35 / 10 | $24.05 / 13 | 3,490 | 226 | 103.919342% | 0.507436 | -4.380130 | 0.003633 | 0.265579 | 0.034079 |
| TSLA4Dec20P535.00 | PUT | 535.00 | $11.73 | $11.20 / 1 | $12.15 / 10 | 3,300 | 1,354 | 97.310252% | -0.339185 | -4.019051 | 0.003334 | 0.243740 | -0.030215 |
| TSLA4Dec20C875.00 | CALL | 875.00 | $0.22 | $0.22 / 3 | $0.23 / 1 | 3,045 | 1,263 | 145.879457% | 0.016415 | -0.449260 | 0.000373 | 0.027242 | 0.001196 |
| TSLA4Dec20P595.00 | PUT | 595.00 | $46.20 | $44.55 / 14 | $46.80 / 10 | 2,428 | 1,401 | 113.737288% | -0.554101 | -4.339304 | 0.003600 | 0.263179 | -0.051262 |
| TSLA4Dec20P505.00 | PUT | 505.00 | $4.05 | $3.95 / 11 | $4.20 / 7 | 2,386 | 951 | 93.224361% | -0.237713 | -3.395262 | 0.002816 | 0.205906 | -0.020843 |
| TSLA4Dec20C572.50 | CALL | 572.50 | $25.70 | $25.15 / 10 | $26.45 / 12 | 2,277 | 316 | 103.525730% | 0.525393 | -4.372031 | 0.003626 | 0.265087 | 0.035177 |
| TSLA4Dec20P572.50 | PUT | 572.50 | $31.05 | $29.40 / 11 | $31.40 / 10 | 2,229 | 807 | 107.236892% | -0.474607 | -4.370886 | 0.003626 | 0.265087 | -0.043247 |
| TSLA4Dec20P480.00 | PUT | 480.00 | $1.61 | $1.55 / 10 | $1.66 / 10 | 2,220 | 1,392 | 95.127829% | -0.164351 | -2.718445 | 0.002255 | 0.164858 | -0.014242 |
| TSLA4Dec20P490.00 | PUT | 490.00 | $2.26 | $2.20 / 1 | $2.39 / 10 | 2,187 | 2,125 | 93.556818% | -0.192177 | -3.000241 | 0.002489 | 0.181948 | -0.016729 |
| TSLA4Dec20C565.00 | CALL | 565.00 | $28.60 | $28.30 / 2 | $28.95 / 17 | 2,165 | 795 | 100.682156% | 0.552514 | -4.342926 | 0.003602 | 0.263321 | 0.036816 |
| TSLA4Dec20P400.00 | PUT | 400.00 | $0.26 | $0.25 / 1 | $0.27 / 1 | 2,157 | 6,090 | 130.402678% | -0.027344 | -0.691633 | 0.000574 | 0.041942 | -0.002299 |
| TSLA4Dec20P495.00 | PUT | 495.00 | $2.75 | $2.66 / 11 | $2.89 / 10 | 2,094 | 3,205 | 93.213373% | -0.206878 | -3.136361 | 0.002602 | 0.190204 | -0.018052 |
| TSLA4Dec20P475.00 | PUT | 475.00 | $1.37 | $1.22 / 12 | $1.40 / 1 | 1,864 | 756 | 95.558008% | -0.151274 | -2.574359 | 0.002135 | 0.156120 | -0.013080 |
| TSLA4Dec20C925.00 | CALL | 925.00 | $0.10 | $0.09 / 91 | $0.10 / 2 | 1,843 | 1,576 | 148.253200% | 0.007716 | -0.233155 | 0.000193 | 0.014138 | 0.000565 |
| TSLA4Dec20C500.00 | CALL | 500.00 | $70.50 | $69.70 / 11 | $71.00 / 4 | 1,787 | 3,761 | 74.983956% | 0.777933 | -3.269276 | 0.002711 | 0.198204 | 0.049069 |
| TSLA4Dec20P485.00 | PUT | 485.00 | $1.93 | $1.90 / 1 | $1.97 / 4 | 1,650 | 793 | 94.475289% | -0.177993 | -2.860673 | 0.002373 | 0.173484 | -0.015459 |
| TSLA4Dec20C530.00 | CALL | 530.00 | $47.00 | $46.60 / 11 | $48.20 / 11 | 1,563 | 2,225 | 89.318067% | 0.678438 | -3.935199 | 0.003264 | 0.238590 | 0.044036 |
| TSLA4Dec20C545.00 | CALL | 545.00 | $38.45 | $37.60 / 11 | $40.25 / 15 | 1,472 | 1,638 | 96.979057% | 0.625038 | -4.164037 | 0.003453 | 0.252469 | 0.041063 |
| TSLA4Dec20P562.50 | PUT | 562.50 | $24.56 | $23.40 / 19 | $25.40 / 10 | 1,415 | 284 | 104.083035% | -0.438414 | -4.327515 | 0.003590 | 0.262454 | -0.039695 |
| TSLA4Dec20P460.00 | PUT | 460.00 | $0.89 | $0.73 / 11 | $0.91 / 10 | 1,409 | 1,650 | 99.970230% | -0.115608 | -2.139100 | 0.001774 | 0.129723 | -0.009933 |
| TSLA4Dec20P440.00 | PUT | 440.00 | $0.57 | $0.52 / 10 | $0.60 / 6 | 1,361 | 944 | 110.230484% | -0.076712 | -1.581131 | 0.001312 | 0.095885 | -0.006540 |
| TSLA4Dec20P567.50 | PUT | 567.50 | $27.90 | $26.95 / 3 | $28.30 / 5 | 1,352 | 835 | 106.787416% | -0.456545 | -4.353777 | 0.003612 | 0.264048 | -0.041468 |
| TSLA4Dec20P557.50 | PUT | 557.50 | $22.00 | $20.50 / 13 | $22.65 / 11 | 1,322 | 342 | 102.301691% | -0.420251 | -4.292025 | 0.003561 | 0.260300 | -0.037934 |
| TSLA4Dec20P470.00 | PUT | 470.00 | $1.15 | $1.13 / 10 | $1.24 / 5 | 1,270 | 4,129 | 98.083127% | -0.138781 | -2.429231 | 0.002015 | 0.147318 | -0.011974 |
| TSLA4Dec20C567.50 | CALL | 567.50 | $27.65 | $27.30 / 1 | $27.65 / 12 | 1,171 | 215 | 100.987125% | 0.543455 | -4.354912 | 0.003612 | 0.264048 | 0.036271 |
| TSLA4Dec20C555.00 | CALL | 555.00 | $33.05 | $31.25 / 24 | $33.45 / 2 | 1,139 | 942 | 94.536422% | 0.588830 | -4.271920 | 0.003543 | 0.259013 | 0.038969 |
| TSLA4Dec20P250.00 | PUT | 250.00 | $0.01 | $0.01 / 10 | $0.02 / 219 | 1,132 | 3,638 | 216.641197% | -0.000007 | -0.000331 | 0.000001 | 0.000020 | -0.000001 |
| TSLA4Dec20P420.00 | PUT | 420.00 | $0.37 | $0.26 / 13 | $0.39 / 10 | 1,110 | 1,721 | 117.648329% | -0.047602 | -1.088752 | 0.000903 | 0.066025 | -0.004029 |
| TSLA4Dec20P430.00 | PUT | 430.00 | $0.45 | $0.43 / 11 | $0.52 / 27 | 1,004 | 1,021 | 115.751614% | -0.060974 | -1.324475 | 0.001099 | 0.080320 | -0.005179 |
| TSLA4Dec20P547.50 | PUT | 547.50 | $17.00 | $15.20 / 26 | $17.45 / 7 | 965 | 215 | 98.325280% | -0.383986 | -4.193341 | 0.003479 | 0.254313 | -0.034453 |
| TSLA4Dec20P445.00 | PUT | 445.00 | $0.61 | $0.56 / 2 | $0.65 / 9 | 939 | 641 | 107.366362% | -0.085500 | -1.716005 | 0.001423 | 0.104064 | -0.007303 |
| TSLA4Dec20P605.00 | PUT | 605.00 | $54.00 | $51.65 / 13 | $54.30 / 10 | 896 | 160 | 115.792247% | -0.587992 | -4.272608 | 0.003545 | 0.259138 | -0.054787 |
| TSLA4Dec20P532.50 | PUT | 532.50 | $10.95 | $9.85 / 9 | $11.30 / 10 | 882 | 917 | 95.779911% | -0.330347 | -3.977645 | 0.003300 | 0.241229 | -0.029387 |
| TSLA4Dec20P552.50 | PUT | 552.50 | $19.45 | $18.70 / 16 | $20.00 / 8 | 874 | 276 | 102.237723% | -0.402095 | -4.247286 | 0.003523 | 0.257586 | -0.036185 |
| TSLA4Dec20P537.50 | PUT | 537.50 | $12.75 | $11.80 / 13 | $13.05 / 4 | 842 | 203 | 97.068008% | -0.348071 | -4.058318 | 0.003367 | 0.246122 | -0.031050 |
| TSLA4Dec20P610.00 | PUT | 610.00 | $57.33 | $56.25 / 12 | $58.25 / 10 | 743 | 280 | 118.806146% | -0.604505 | -4.228402 | 0.003508 | 0.256459 | -0.056532 |
| TSLA4Dec20P620.00 | PUT | 620.00 | $65.00 | $64.60 / 5 | $65.95 / 7 | 682 | 235 | 121.724996% | -0.636557 | -4.120320 | 0.003418 | 0.249908 | -0.059977 |
| TSLA4Dec20P465.00 | PUT | 465.00 | $0.98 | $0.98 / 10 | $1.14 / 1 | 679 | 760 | 100.370974% | -0.126889 | -2.283875 | 0.001895 | 0.138503 | -0.010925 |
| TSLA4Dec20C520.00 | CALL | 520.00 | $52.00 | $53.55 / 11 | $55.95 / 10 | 618 | 3,395 | 87.727802% | 0.712951 | -3.741104 | 0.003103 | 0.226818 | 0.045869 |
| TSLA4Dec20P542.50 | PUT | 542.50 | $14.89 | $13.30 / 13 | $15.20 / 10 | 610 | 831 | 97.514183% | -0.365964 | -4.130295 | 0.003426 | 0.250488 | -0.032740 |
| TSLA4Dec20C562.50 | CALL | 562.50 | $29.70 | $29.15 / 10 | $29.85 / 4 | 595 | 177 | 99.187646% | 0.561586 | -4.328640 | 0.003590 | 0.262454 | 0.037359 |
| TSLA4Dec20C495.00 | CALL | 495.00 | $74.50 | $73.60 / 2 | $75.65 / 6 | 572 | 769 | 68.984036% | 0.793122 | -3.137351 | 0.002602 | 0.190204 | 0.049756 |
| TSLA4Dec20P670.00 | PUT | 670.00 | $111.15 | $107.85 / 11 | $109.50 / 10 | 570 | 22 | 134.899941% | -0.773705 | -3.302646 | 0.002740 | 0.200338 | -0.075943 |
| TSLA4Dec20C540.00 | CALL | 540.00 | $41.28 | $40.40 / 11 | $41.50 / 11 | 555 | 1,366 | 91.871923% | 0.643001 | -4.096490 | 0.003397 | 0.248372 | 0.042080 |
| TSLA4Dec20P320.00 | PUT | 320.00 | $0.06 | $0.02 / 1 | $0.06 / 10 | 546 | 2,368 | 167.501294% | -0.001044 | -0.038454 | 0.000032 | 0.002332 | -0.000086 |
| TSLA4Dec20P660.00 | PUT | 660.00 | $99.00 | $97.85 / 20 | $100.50 / 10 | 496 | 40 | 129.735131% | -0.749588 | -3.491179 | 0.002897 | 0.211768 | -0.072944 |
| TSLA4Dec20C515.00 | CALL | 515.00 | $57.24 | $57.30 / 10 | $60.30 / 11 | 478 | 3,158 | 87.793213% | 0.729759 | -3.632795 | 0.003013 | 0.220250 | 0.046732 |
| TSLA4Dec20P375.00 | PUT | 375.00 | $0.15 | $0.10 / 16 | $0.19 / 10 | 473 | 665 | 141.471304% | -0.012044 | -0.344021 | 0.000285 | 0.020862 | -0.001005 |
| TSLA4Dec20P615.00 | PUT | 615.00 | $61.44 | $59.15 / 12 | $62.10 / 10 | 463 | 175 | 117.721514% | -0.620700 | -4.177497 | 0.003466 | 0.253373 | -0.058263 |
| TSLA4Dec20P630.00 | PUT | 630.00 | $75.45 | $72.10 / 14 | $74.45 / 10 | 422 | 245 | 123.222333% | -0.667191 | -3.988923 | 0.003309 | 0.241943 | -0.063351 |
| TSLA4Dec20C535.00 | CALL | 535.00 | $44.49 | $43.40 / 11 | $45.40 / 13 | 392 | 638 | 92.050339% | 0.660815 | -4.020121 | 0.003334 | 0.243740 | 0.043072 |
| TSLA4Dec20P435.00 | PUT | 435.00 | $0.51 | $0.44 / 11 | $0.53 / 9 | 389 | 417 | 111.933834% | -0.068540 | -1.450431 | 0.001203 | 0.087959 | -0.005832 |
| TSLA4Dec20C400.00 | CALL | 400.00 | $167.70 | $165.90 / 11 | $169.35 / 10 | 387 | 346 | 136.646714% | 0.972656 | -0.692433 | 0.000574 | 0.041942 | 0.052495 |
| TSLA4Dec20P700.00 | PUT | 700.00 | $137.30 | $134.30 / 4 | $137.55 / 9 | 385 | 122 | 138.179029% | -0.835975 | -2.713926 | 0.002252 | 0.164646 | -0.084307 |
| TSLA4Dec20C557.50 | CALL | 557.50 | $31.50 | $31.35 / 10 | $32.05 / 1 | 368 | 228 | 97.427170% | 0.579749 | -4.293140 | 0.003561 | 0.260300 | 0.038436 |
| TSLA4Dec20P350.00 | PUT | 350.00 | $0.11 | $0.05 / 2 | $0.11 / 10 | 364 | 3,831 | 152.804994% | -0.004485 | -0.144099 | 0.000120 | 0.008738 | -0.000372 |
| TSLA4Dec20P422.50 | PUT | 422.50 | $0.38 | $0.35 / 11 | $0.38 / 10 | 360 | 374 | 117.502023% | -0.050730 | -1.145525 | 0.000950 | 0.069468 | -0.004298 |
| TSLA4Dec20C510.00 | CALL | 510.00 | $61.63 | $61.30 / 11 | $64.35 / 11 | 355 | 1,556 | 86.823580% | 0.746217 | -3.517657 | 0.002917 | 0.213267 | 0.047554 |
| TSLA4Dec20P270.00 | PUT | 270.00 | $0.01 | $0.01 / 1 | $0.02 / 3 | 345 | 163 | 197.242934% | -0.000038 | -0.001739 | 0.000001 | 0.000105 | -0.000003 |
| TSLA4Dec20P455.00 | PUT | 455.00 | $0.77 | $0.71 / 11 | $0.84 / 9 | 320 | 542 | 103.250038% | -0.104947 | -1.995694 | 0.001655 | 0.121026 | -0.008999 |
| TSLA4Dec20C490.00 | CALL | 490.00 | $78.80 | $78.05 / 13 | $80.35 / 3 | 318 | 901 | 63.180174% | 0.807823 | -3.001221 | 0.002489 | 0.181948 | 0.050393 |
| TSLA4Dec20P330.00 | PUT | 330.00 | $0.06 | $0.03 / 11 | $0.08 / 11 | 301 | 578 | 163.827219% | -0.001761 | -0.062016 | 0.000051 | 0.003761 | -0.000145 |
| TSLA4Dec20P650.00 | PUT | 650.00 | $93.15 | $88.45 / 11 | $91.55 / 10 | 288 | 210 | 125.778897% | -0.723774 | -3.670723 | 0.003046 | 0.222653 | -0.069842 |
| TSLA4Dec20C552.50 | CALL | 552.50 | $33.02 | $33.75 / 10 | $36.30 / 21 | 286 | 255 | 99.434016% | 0.597905 | -4.248391 | 0.003523 | 0.257586 | 0.039499 |
| TSLA4Dec20P640.00 | PUT | 640.00 | $81.98 | $80.55 / 3 | $82.90 / 5 | 278 | 104 | 125.549305% | -0.696291 | -3.837837 | 0.003184 | 0.232784 | -0.066642 |
| TSLA4Dec20C525.00 | CALL | 525.00 | $50.33 | $49.90 / 3 | $52.15 / 12 | 267 | 906 | 88.693226% | 0.695831 | -3.842060 | 0.003186 | 0.232941 | 0.044970 |
| TSLA4Dec20P425.00 | PUT | 425.00 | $0.41 | $0.37 / 11 | $0.43 / 4 | 265 | 632 | 116.969879% | -0.054000 | -1.203770 | 0.000999 | 0.073000 | -0.004579 |
| TSLA4Dec20C505.00 | CALL | 505.00 | $66.63 | $65.40 / 11 | $68.50 / 11 | 255 | 665 | 85.486714% | 0.762287 | -3.396272 | 0.002816 | 0.205906 | 0.048334 |
| TSLA4Dec20C475.00 | CALL | 475.00 | $102.29 | $92.05 / 19 | $94.20 / 4 | 252 | 946 | 97.278473% | 0.848726 | -2.575309 | 0.002135 | 0.156120 | 0.051988 |
| TSLA4Dec20P380.00 | PUT | 380.00 | $0.15 | $0.13 / 13 | $0.18 / 4 | 245 | 469 | 138.423837% | -0.014368 | -0.400672 | 0.000332 | 0.024298 | -0.001201 |
| TSLA4Dec20C470.00 | CALL | 470.00 | $97.65 | $97.40 / 10 | $99.35 / 1 | 238 | 344 | 99.000183% | 0.861219 | -2.430171 | 0.002015 | 0.147318 | 0.052409 |
| TSLA4Dec20P300.00 | PUT | 300.00 | $0.04 | $0.02 / 2 | $0.04 / 16 | 233 | 1,116 | 180.522620% | -0.000323 | -0.012995 | 0.000011 | 0.000788 | -0.000026 |
| TSLA4Dec20C460.00 | CALL | 460.00 | $115.76 | $105.40 / 1 | $109.95 / 10 | 232 | 1,227 | 106.959156% | 0.884392 | -2.140020 | 0.001774 | 0.129723 | 0.053080 |
| TSLA4Dec20C547.50 | CALL | 547.50 | $36.96 | $36.30 / 10 | $37.90 / 12 | 218 | 142 | 95.842012% | 0.616014 | -4.194436 | 0.003479 | 0.254313 | 0.040547 |
| TSLA4Dec20C420.00 | CALL | 420.00 | $144.82 | $146.65 / 4 | $149.75 / 11 | 202 | 637 | 133.221333% | 0.952398 | -1.089591 | 0.000903 | 0.066025 | 0.053504 |
| TSLA4Dec20C532.50 | CALL | 532.50 | $45.55 | $44.95 / 11 | $46.00 / 4 | 181 | 100 | 88.798088% | 0.669653 | -3.978710 | 0.003300 | 0.241229 | 0.043558 |
| TSLA4Dec20P442.50 | PUT | 442.50 | $0.58 | $0.55 / 10 | $0.61 / 10 | 176 | 443 | 108.736370% | -0.081028 | -1.648085 | 0.001367 | 0.099945 | -0.006914 |
| TSLA4Dec20C485.00 | CALL | 485.00 | $84.30 | $83.05 / 11 | $84.80 / 5 | 166 | 368 | 51.532529% | 0.822007 | -2.861643 | 0.002373 | 0.173484 | 0.050979 |
| TSLA4Dec20P432.50 | PUT | 432.50 | $0.47 | $0.43 / 11 | $0.51 / 9 | 162 | 174 | 113.480377% | -0.064682 | -1.386827 | 0.001150 | 0.084101 | -0.005499 |
| TSLA4Dec20P415.00 | PUT | 415.00 | $0.28 | $0.30 / 11 | $0.36 / 1 | 162 | 890 | 122.000416% | -0.041760 | -0.979782 | 0.000813 | 0.059417 | -0.003529 |
| TSLA4Dec20P740.00 | PUT | 740.00 | $166.85 | $174.05 / 18 | $176.15 / 10 | 155 | 32 | 156.248861% | -0.897236 | -1.964259 | 0.001630 | 0.119195 | -0.094041 |
| TSLA4Dec20P390.00 | PUT | 390.00 | $0.22 | $0.20 / 1 | $0.24 / 10 | 153 | 765 | 135.893184% | -0.020060 | -0.532949 | 0.000442 | 0.032319 | -0.001682 |
| TSLA4Dec20P315.00 | PUT | 315.00 | $0.01 | $0.01 / 31 | $0.06 / 16 | 151 | 208 | 169.783047% | -0.000791 | -0.029816 | 0.000025 | 0.001808 | -0.000065 |
| TSLA4Dec20P800.00 | PUT | 800.00 | $233.10 | $232.80 / 3 | $235.05 / 10 | 141 | 64 | 175.886993% | -0.952528 | -1.084870 | 0.000901 | 0.065880 | -0.106165 |
| TSLA4Dec20C480.00 | CALL | 480.00 | $89.00 | $87.80 / 11 | $89.45 / 5 | 140 | 509 | 96.729680% | 0.835649 | -2.719405 | 0.002255 | 0.164858 | 0.051511 |
| TSLA4Dec20P370.00 | PUT | 370.00 | $0.13 | $0.10 / 11 | $0.16 / 10 | 138 | 558 | 143.853504% | -0.010029 | -0.293363 | 0.000243 | 0.017790 | -0.000836 |
| TSLA4Dec20C450.00 | CALL | 450.00 | $118.05 | $115.25 / 11 | $119.90 / 10 | 131 | 1,624 | 112.434331% | 0.905089 | -1.855319 | 0.001538 | 0.112458 | 0.053521 |
| TSLA4Dec20P720.00 | PUT | 720.00 | $152.70 | $154.80 / 18 | $156.85 / 10 | 126 | 26 | 150.392561% | -0.869494 | -2.327715 | 0.001932 | 0.141231 | -0.089366 |
| TSLA4Dec20P260.00 | PUT | 260.00 | $0.02 | $0.01 / 10 | $0.02 / 4 | 126 | 166 | 206.757649% | -0.000016 | -0.000787 | 0.000001 | 0.000048 | -0.000001 |
| TSLA4Dec20C20.00 | CALL | 20.00 | $561.50 | $545.65 / 16 | $549.35 / 10 | 122 | 9 | 1163.373628% | 1.000000 | -0.000040 | 0.000001 | 0.000000 | 0.002740 |
| TSLA4Dec20C415.00 | CALL | 415.00 | $164.35 | $151.65 / 5 | $154.60 / 6 | 121 | 214 | 130.695847% | 0.958240 | -0.980612 | 0.000813 | 0.059417 | 0.053320 |
| TSLA4Dec20P397.50 | PUT | 397.50 | $0.23 | $0.21 / 11 | $0.31 / 10 | 120 | 157 | 132.477533% | -0.025361 | -0.649445 | 0.000539 | 0.039384 | -0.002131 |
| TSLA4Dec20C435.00 | CALL | 435.00 | $134.23 | $131.80 / 5 | $134.70 / 10 | 117 | 469 | 115.645204% | 0.931460 | -1.451301 | 0.001203 | 0.087959 | 0.053756 |
| TSLA4Dec20P690.00 | PUT | 690.00 | $128.50 | $124.80 / 1 | $127.95 / 4 | 115 | 51 | 134.715761% | -0.816870 | -2.911225 | 0.002416 | 0.176608 | -0.081625 |
| TSLA4Dec20C465.00 | CALL | 465.00 | $99.99 | $101.65 / 11 | $103.85 / 2 | 115 | 212 | 102.387793% | 0.873111 | -2.284805 | 0.001895 | 0.138503 | 0.052773 |
| TSLA4Dec20P325.00 | PUT | 325.00 | $0.04 | $0.02 / 16 | $0.07 / 10 | 110 | 467 | 165.018226% | -0.001363 | -0.049080 | 0.000041 | 0.002976 | -0.000112 |
| TSLA4Dec20C440.00 | CALL | 440.00 | $128.80 | $126.25 / 16 | $129.80 / 10 | 109 | 270 | 116.527758% | 0.923288 | -1.582011 | 0.001312 | 0.095885 | 0.053734 |
| TSLA4Dec20C542.50 | CALL | 542.50 | $39.50 | $38.95 / 11 | $40.65 / 12 | 104 | 44 | 93.983275% | 0.634036 | -4.131380 | 0.003426 | 0.250488 | 0.041574 |
| TSLA4Dec20C455.00 | CALL | 455.00 | $109.80 | $110.55 / 16 | $114.90 / 10 | 104 | 356 | 112.836172% | 0.895053 | -1.996604 | 0.001655 | 0.121026 | 0.053329 |
| TSLA4Dec20C537.50 | CALL | 537.50 | $41.90 | $41.85 / 11 | $42.85 / 1 | 98 | 21 | 90.592289% | 0.651929 | -4.059393 | 0.003367 | 0.246122 | 0.042579 |
| TSLA4Dec20P410.00 | PUT | 410.00 | $0.31 | $0.23 / 11 | $0.41 / 18 | 97 | 698 | 125.621534% | -0.036453 | -0.877147 | 0.000728 | 0.053193 | -0.003075 |
| TSLA4Dec20C445.00 | CALL | 445.00 | $125.00 | $121.90 / 5 | $124.90 / 15 | 96 | 221 | 117.480678% | 0.914500 | -1.716894 | 0.001423 | 0.104064 | 0.053655 |
| TSLA4Dec20C405.00 | CALL | 405.00 | $162.55 | $160.95 / 10 | $164.40 / 10 | 96 | 178 | 150.662605% | 0.968343 | -0.781864 | 0.000648 | 0.047365 | 0.052813 |
| TSLA4Dec20P825.00 | PUT | 825.00 | $249.70 | $257.20 / 10 | $261.00 / 1 | 91 | 3 | 190.208427% | -0.966323 | -0.820358 | 0.000682 | 0.049844 | -0.110575 |
| TSLA4Dec20P395.00 | PUT | 395.00 | $0.20 | $0.19 / 10 | $0.27 / 10 | 91 | 537 | 132.489849% | -0.023488 | -0.608938 | 0.000505 | 0.036928 | -0.001972 |
| TSLA4Dec20P335.00 | PUT | 335.00 | $0.06 | $0.02 / 12 | $0.08 / 10 | 88 | 401 | 158.188373% | -0.002255 | -0.077611 | 0.000064 | 0.004706 | -0.000186 |
| TSLA4Dec20P280.00 | PUT | 280.00 | $0.02 | $0.01 / 100 | $0.03 / 6 | 87 | 683 | 192.358103% | -0.000082 | -0.003600 | 0.000003 | 0.000218 | -0.000007 |
| TSLA4Dec20P365.00 | PUT | 365.00 | $0.09 | $0.03 / 18 | $0.13 / 9 | 84 | 264 | 140.581417% | -0.008293 | -0.248394 | 0.000206 | 0.015063 | -0.000690 |
| TSLA4Dec20P680.00 | PUT | 680.00 | $117.85 | $116.95 / 11 | $118.65 / 10 | 81 | 29 | 137.174380% | -0.796126 | -3.108345 | 0.002579 | 0.188559 | -0.078837 |
| TSLA4Dec20C430.00 | CALL | 430.00 | $140.20 | $136.85 / 5 | $139.65 / 10 | 78 | 1,525 | 115.118055% | 0.939026 | -1.325335 | 0.001099 | 0.080320 | 0.053724 |
| TSLA4Dec20C395.00 | CALL | 395.00 | $190.20 | $169.85 / 10 | $174.45 / 10 | 76 | 226 | 158.831006% | 0.976512 | -0.609728 | 0.000505 | 0.036928 | 0.052137 |
| TSLA4Dec20P760.00 | PUT | 760.00 | $193.20 | $193.50 / 3 | $195.65 / 10 | 69 | 10 | 162.457543% | -0.919860 | -1.633088 | 0.001356 | 0.099117 | -0.098370 |
| TSLA4Dec20P385.00 | PUT | 385.00 | $0.22 | $0.15 / 10 | $0.25 / 13 | 69 | 565 | 138.451897% | -0.017029 | -0.463578 | 0.000385 | 0.028112 | -0.001426 |
| TSLA4Dec20P345.00 | PUT | 345.00 | $0.07 | $0.01 / 1 | $0.17 / 10 | 68 | 388 | 158.872821% | -0.003597 | -0.118263 | 0.000098 | 0.007172 | -0.000298 |
| TSLA4Dec20P850.00 | PUT | 850.00 | $286.20 | $281.05 / 1 | $284.70 / 10 | 67 | 6 | 183.250047% | -0.976371 | -0.610370 | 0.000508 | 0.037114 | -0.114721 |
| TSLA4Dec20P340.00 | PUT | 340.00 | $0.10 | $0.05 / 10 | $0.10 / 10 | 66 | 313 | 160.190415% | -0.002860 | -0.096232 | 0.000080 | 0.005836 | -0.000237 |
| TSLA4Dec20C310.00 | CALL | 310.00 | $257.10 | $254.55 / 11 | $259.30 / 10 | 66 | 21 | 233.616096% | 0.999406 | -0.023488 | 0.000019 | 0.001387 | 0.042417 |
| TSLA4Dec20P900.00 | PUT | 900.00 | $332.90 | $331.05 / 10 | $335.55 / 10 | 65 | 0 | 211.368696% | -0.988700 | -0.323731 | 0.000270 | 0.019739 | -0.122461 |
| TSLA4Dec20P875.00 | PUT | 875.00 | $298.30 | $305.95 / 1 | $309.60 / 10 | 63 | 0 | 191.817647% | -0.983585 | -0.447510 | 0.000373 | 0.027242 | -0.118666 |
| TSLA4Dec20C410.00 | CALL | 410.00 | $170.15 | $156.05 / 10 | $159.10 / 10 | 62 | 710 | 145.237577% | 0.963547 | -0.877967 | 0.000728 | 0.053193 | 0.053089 |
| TSLA4Dec20P360.00 | PUT | 360.00 | $0.11 | $0.07 / 10 | $0.15 / 40 | 62 | 720 | 149.482504% | -0.006808 | -0.208774 | 0.000173 | 0.012660 | -0.000566 |
| TSLA4Dec20C425.00 | CALL | 425.00 | $156.65 | $140.05 / 10 | $144.50 / 10 | 61 | 437 | 118.426864% | 0.946000 | -1.204620 | 0.000999 | 0.073000 | 0.053640 |
| TSLA4Dec20P417.50 | PUT | 417.50 | $0.38 | $0.32 / 10 | $0.40 / 10 | 61 | 156 | 121.399372% | -0.044613 | -1.033491 | 0.000857 | 0.062674 | -0.003773 |
| TSLA4Dec20C60.00 | CALL | 60.00 | $507.25 | $506.00 / 10 | $509.05 / 10 | 61 | 7 | 843.275992% | 1.000000 | -0.000120 | 0.000001 | 0.000000 | 0.008219 |
| TSLA4Dec20C432.50 | CALL | 432.50 | $138.70 | $134.00 / 10 | $136.85 / 10 | 59 | 218 | 126.234138% | 0.935318 | -1.387692 | 0.001150 | 0.084101 | 0.053747 |
| TSLA4Dec20C427.50 | CALL | 427.50 | $140.10 | $138.25 / 10 | $142.15 / 4 | 59 | 111 | 130.831199% | 0.942586 | -1.264292 | 0.001048 | 0.076619 | 0.053689 |
| TSLA4Dec20P402.50 | PUT | 402.50 | $0.27 | $0.23 / 10 | $0.32 / 13 | 59 | 115 | 129.275246% | -0.029441 | -0.735505 | 0.000610 | 0.044603 | -0.002478 |
| TSLA4Dec20C397.50 | CALL | 397.50 | $184.15 | $168.15 / 5 | $172.00 / 15 | 58 | 71 | 153.358064% | 0.974639 | -0.650240 | 0.000539 | 0.039384 | 0.052321 |
| TSLA4Dec20P355.00 | PUT | 355.00 | $0.09 | $0.05 / 6 | $0.16 / 10 | 57 | 543 | 152.916642% | -0.005548 | -0.174137 | 0.000144 | 0.010560 | -0.000461 |
| TSLA4Dec20C442.50 | CALL | 442.50 | $127.55 | $123.60 / 10 | $127.25 / 10 | 56 | 105 | 111.855942% | 0.918972 | -1.648970 | 0.001367 | 0.099945 | 0.053702 |
| TSLA4Dec20C300.00 | CALL | 300.00 | $265.00 | $264.55 / 11 | $269.25 / 10 | 56 | 27 | 245.121533% | 0.999677 | -0.013595 | 0.000011 | 0.000788 | 0.041069 |
| TSLA4Dec20P290.00 | PUT | 290.00 | $0.02 | $0.02 / 4 | $0.03 / 3 | 56 | 298 | 186.672737% | -0.000167 | -0.007027 | 0.000006 | 0.000426 | -0.000014 |
| TSLA4Dec20P780.00 | PUT | 780.00 | $211.40 | $213.10 / 10 | $214.90 / 10 | 52 | 24 | 166.709191% | -0.938062 | -1.339387 | 0.001112 | 0.081311 | -0.102397 |
| TSLA4Dec20P412.50 | PUT | 412.50 | $0.27 | $0.27 / 10 | $0.37 / 10 | 51 | 780 | 123.551276% | -0.039042 | -0.927658 | 0.000769 | 0.056256 | -0.003296 |
| TSLA4Dec20C320.00 | CALL | 320.00 | $245.60 | $245.40 / 15 | $249.60 / 25 | 51 | 41 | 221.028244% | 0.998956 | -0.039094 | 0.000032 | 0.002332 | 0.043749 |
| TSLA4Dec20P310.00 | PUT | 310.00 | $0.04 | $0.02 / 3 | $0.05 / 13 | 51 | 470 | 174.098878% | -0.000594 | -0.022868 | 0.000019 | 0.001387 | -0.000049 |
| TSLA4Dec20C315.00 | CALL | 315.00 | $249.60 | $250.70 / 10 | $254.15 / 10 | 50 | 9 | 233.432223% | 0.999209 | -0.030446 | 0.000025 | 0.001808 | 0.043085 |
| TSLA4Dec20C250.00 | CALL | 250.00 | $325.35 | $314.50 / 11 | $319.25 / 10 | 50 | 18 | 303.004457% | 0.999993 | -0.000831 | 0.000001 | 0.000020 | 0.034246 |
| TSLA4Dec20C40.00 | CALL | 40.00 | $528.05 | $526.10 / 10 | $529.05 / 10 | 50 | 7 | 983.425430% | 1.000000 | -0.000080 | 0.000001 | 0.000000 | 0.005479 |
| TSLA4Dec20C100.00 | CALL | 100.00 | $467.45 | $465.50 / 10 | $469.05 / 10 | 44 | 15 | 626.592713% | 1.000000 | -0.000200 | 0.000001 | 0.000000 | 0.013698 |
| TSLA4Dec20C407.50 | CALL | 407.50 | $167.70 | $158.25 / 10 | $162.00 / 10 | 43 | 158 | 139.132943% | 0.966007 | -0.829088 | 0.000687 | 0.050229 | 0.052956 |
| TSLA4Dec20C422.50 | CALL | 422.50 | $160.00 | $144.15 / 15 | $147.15 / 6 | 40 | 257 | 128.092537% | 0.949270 | -1.146370 | 0.000950 | 0.069468 | 0.053578 |
| TSLA4Dec20C417.50 | CALL | 417.50 | $164.30 | $148.75 / 15 | $151.70 / 15 | 40 | 178 | 130.186682% | 0.955387 | -1.034326 | 0.000857 | 0.062674 | 0.053418 |
| TSLA4Dec20C325.00 | CALL | 325.00 | $241.60 | $240.70 / 10 | $244.45 / 11 | 39 | 68 | 204.243517% | 0.998637 | -0.049730 | 0.000041 | 0.002976 | 0.044408 |
| TSLA4Dec20C380.00 | CALL | 380.00 | $185.25 | $184.80 / 10 | $189.40 / 10 | 37 | 136 | 164.673464% | 0.985632 | -0.401432 | 0.000332 | 0.024298 | 0.050853 |
| TSLA4Dec20C385.00 | CALL | 385.00 | $194.50 | $179.90 / 10 | $184.30 / 10 | 33 | 109 | 175.156735% | 0.982971 | -0.464348 | 0.000385 | 0.028112 | 0.051314 |
| TSLA4Dec20P437.50 | PUT | 437.50 | $0.52 | $0.48 / 5 | $0.60 / 29 | 32 | 168 | 111.695436% | -0.072549 | -1.515223 | 0.001257 | 0.091888 | -0.006179 |
| TSLA4Dec20C270.00 | CALL | 270.00 | $304.95 | $294.65 / 10 | $299.10 / 10 | 31 | 9 | 283.705937% | 0.999962 | -0.002279 | 0.000001 | 0.000105 | 0.036983 |
| TSLA4Dec20P405.00 | PUT | 405.00 | $0.26 | $0.25 / 10 | $0.33 / 10 | 30 | 262 | 128.098890% | -0.031657 | -0.781054 | 0.000648 | 0.047365 | -0.002666 |
| TSLA4Dec20C390.00 | CALL | 390.00 | $187.45 | $175.90 / 10 | $179.30 / 10 | 30 | 306 | 154.256415% | 0.979940 | -0.533729 | 0.000442 | 0.032319 | 0.051742 |
| TSLA4Dec20C350.00 | CALL | 350.00 | $214.70 | $214.75 / 10 | $219.20 / 10 | 30 | 66 | 189.575334% | 0.995515 | -0.144799 | 0.000120 | 0.008738 | 0.047573 |
| TSLA4Dec20P387.50 | PUT | 387.50 | $0.24 | $0.16 / 10 | $0.25 / 10 | 29 | 252 | 136.788021% | -0.018497 | -0.497445 | 0.000413 | 0.030166 | -0.001549 |
| TSLA4Dec20C370.00 | CALL | 370.00 | $208.85 | $194.90 / 10 | $199.30 / 10 | 28 | 66 | 179.245215% | 0.989971 | -0.294103 | 0.000243 | 0.017790 | 0.049848 |
| TSLA4Dec20C340.00 | CALL | 340.00 | $244.70 | $225.00 / 10 | $229.35 / 10 | 28 | 27 | 198.419887% | 0.997140 | -0.096912 | 0.000080 | 0.005836 | 0.046338 |
| TSLA4Dec20C80.00 | CALL | 80.00 | $500.75 | $484.50 / 11 | $489.05 / 10 | 28 | 1 | 703.191904% | 1.000000 | -0.000160 | 0.000001 | 0.000000 | 0.010959 |
| TSLA4Dec20P392.50 | PUT | 392.50 | $0.23 | $0.20 / 1 | $0.28 / 10 | 25 | 91 | 135.282333% | -0.021722 | -0.570110 | 0.000473 | 0.034573 | -0.001822 |
| TSLA4Dec20P427.50 | PUT | 427.50 | $0.44 | $0.39 / 10 | $0.50 / 22 | 23 | 97 | 116.710982% | -0.057414 | -1.263437 | 0.001048 | 0.076619 | -0.004872 |
| TSLA4Dec20C290.00 | CALL | 290.00 | $289.30 | $274.95 / 10 | $279.20 / 10 | 23 | 7 | 250.187835% | 0.999833 | -0.007607 | 0.000006 | 0.000426 | 0.039712 |
| TSLA4Dec20C437.50 | CALL | 437.50 | $140.40 | $129.10 / 10 | $132.25 / 4 | 22 | 52 | 118.140029% | 0.927451 | -1.516098 | 0.001257 | 0.091888 | 0.053752 |
| TSLA4Dec20P407.50 | PUT | 407.50 | $0.24 | $0.26 / 10 | $0.34 / 10 | 21 | 217 | 126.598657% | -0.033993 | -0.828273 | 0.000687 | 0.050229 | -0.002865 |
| TSLA4Dec20C365.00 | CALL | 365.00 | $215.05 | $200.80 / 10 | $204.40 / 15 | 21 | 86 | 182.343528% | 0.991707 | -0.249124 | 0.000206 | 0.015063 | 0.049309 |
| TSLA4Dec20C412.50 | CALL | 412.50 | $171.25 | $152.50 / 10 | $156.95 / 10 | 19 | 72 | 128.091805% | 0.960958 | -0.928483 | 0.000769 | 0.056256 | 0.053210 |
| TSLA4Dec20C392.50 | CALL | 392.50 | $188.40 | $172.40 / 10 | $176.85 / 10 | 19 | 249 | 158.113841% | 0.978278 | -0.570895 | 0.000473 | 0.034573 | 0.051944 |
| TSLA4Dec20C375.00 | CALL | 375.00 | $205.10 | $190.70 / 15 | $193.90 / 10 | 16 | 43 | 184.723919% | 0.987956 | -0.344771 | 0.000285 | 0.020862 | 0.050364 |
| TSLA4Dec20C360.00 | CALL | 360.00 | $221.27 | $206.15 / 15 | $209.40 / 10 | 16 | 85 | 185.319917% | 0.993192 | -0.209494 | 0.000173 | 0.012660 | 0.048749 |
| TSLA4Dec20C402.50 | CALL | 402.50 | $178.52 | $163.85 / 10 | $166.85 / 10 | 15 | 88 | 143.669188% | 0.970559 | -0.736310 | 0.000610 | 0.044603 | 0.052659 |
| TSLA4Dec20C387.50 | CALL | 387.50 | $190.50 | $178.25 / 10 | $181.85 / 10 | 14 | 97 | 143.522192% | 0.981503 | -0.498220 | 0.000413 | 0.030166 | 0.051532 |
| TSLA4Dec20C280.00 | CALL | 280.00 | $299.70 | $284.40 / 21 | $289.10 / 10 | 14 | 18 | 281.209797% | 0.999918 | -0.004160 | 0.000003 | 0.000218 | 0.038349 |
| TSLA4Dec20C335.00 | CALL | 335.00 | $230.55 | $229.60 / 1 | $234.30 / 10 | 12 | 3 | 188.248451% | 0.997745 | -0.078281 | 0.000064 | 0.004706 | 0.045704 |
| TSLA4Dec20C260.00 | CALL | 260.00 | $324.50 | $304.55 / 1 | $309.45 / 1 | 11 | 11 | 264.268200% | 0.999984 | -0.001307 | 0.000001 | 0.000048 | 0.035615 |
| TSLA4Dec20P100.00 | PUT | 100.00 | $0.04 | | $0.01 / 99 | 11 | 1,361 | 436.068475% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA4Dec20C345.00 | CALL | 345.00 | $239.10 | $219.65 / 1 | $224.55 / 21 | 10 | 31 | 202.928708% | 0.996403 | -0.118953 | 0.000098 | 0.007172 | 0.046962 |
| TSLA4Dec20P20.00 | PUT | 20.00 | $0.04 | | $0.01 / 200 | 10 | 5 | 853.644486% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA4Dec20C355.00 | CALL | 355.00 | $225.00 | $209.65 / 1 | $214.55 / 1 | 9 | 15 | 189.290064% | 0.994452 | -0.174847 | 0.000144 | 0.010560 | 0.048169 |
| TSLA4Dec20P950.00 | PUT | 950.00 | $361.95 | $380.70 / 1 | $385.60 / 1 | 7 | 0 | 228.067694% | -0.994770 | -0.163357 | 0.000137 | 0.010021 | -0.129752 |
| TSLA4Dec20C330.00 | CALL | 330.00 | $249.90 | $234.60 / 1 | $239.50 / 1 | 7 | 9 | 202.386446% | 0.998239 | -0.062676 | 0.000051 | 0.003761 | 0.045060 |
| TSLA4Dec20P60.00 | PUT | 60.00 | $0.01 | | $0.01 / 197 | 2 | 102 | 564.883768% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA4Dec20P925.00 | PUT | 925.00 | $344.30 | $355.85 / 1 | $360.70 / 1 | 1 | 3 | 220.830052% | -0.992284 | -0.231305 | 0.000193 | 0.014138 | -0.126146 |
| TSLA4Dec20P80.00 | PUT | 80.00 | $0.01 | | $0.01 / 99 | 0 | 695 | 491.991903% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| TSLA4Dec20P40.00 | PUT | 40.00 | | | $0.01 / 300 | 0 | 0 | 669.370588% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |