TSLA Option Chain

End of day data from November 25, 2022 for TSLA options expired on November 25, 2022.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
|USD |TSLA: $180.40 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
TSLA25Nov22C185.00CALL185.00$0.01$0.01 / 2,832221,24020,25211.947079%0.443468-2.5421230.0307840.0377650.002108
TSLA25Nov22P180.00PUT180.00$0.01$0.01 / 1,566140,00917,43013.972179%-0.402071-2.4726210.0301550.036993-0.002118
TSLA25Nov22C182.50CALL182.50$0.32$0.30 / 129$0.51 / 3122,08211,3777.534080%0.520563-2.5659490.0310560.0380980.002463
TSLA25Nov22P182.50PUT182.50$0.01$0.01 / 444108,7634,6491.847157%-0.479437-2.5449510.0310560.038098-0.002537
TSLA25Nov22C187.50CALL187.50$0.01$0.01 / 60450,23012,76922.278655%0.369442-2.4281220.0294170.0360870.001763
TSLA25Nov22C180.00CALL180.00$2.91$2.67 / 130$3.15 / 8546,04920,27427.378456%0.597929-2.4933310.0301550.0369930.002813
TSLA25Nov22C190.00CALL190.00$0.01$0.01 / 98739,24920,49731.883354%0.300852-2.2391800.0271370.0332910.001441
TSLA25Nov22P177.50PUT177.50$0.01$0.01 / 45233,80510,23824.634127%-0.327379-2.3083280.0281380.034519-0.001717
TSLA25Nov22P185.00PUT185.00$2.07$2.00 / 71$2.23 / 3431,3915,41513.484847%-0.556532-2.5208380.0307840.037765-0.002960
TSLA25Nov22P175.00PUT175.00$0.01$0.01 / 51229,86019,91634.898977%-0.258119-2.0671700.0251890.030901-0.001349
TSLA25Nov22P172.50PUT172.50$0.01$0.01 / 1,39814,68914,47244.984597%-0.196536-1.7726740.0215940.026490-0.001023
TSLA25Nov22P170.00PUT170.00$0.01$0.01 / 7,79414,59826,84854.988176%-0.144129-1.4529380.0176940.021707-0.000748
TSLA25Nov22C195.00CALL195.00$0.01$0.01 / 35012,87115,19349.830139%0.186236-1.7230710.0208930.0256310.000897
TSLA25Nov22C192.50CALL192.50$0.01$0.01 / 80511,8648,23241.030282%0.239441-1.9963850.0242010.0296890.001151
TSLA25Nov22C200.00CALL200.00$0.01$0.01 / 1,6898,00732,82566.632130%0.105214-1.1702410.0141950.0174140.000509
TSLA25Nov22C175.00CALL175.00$7.84$7.65 / 107$8.60 / 1946,24812,45771.560950%0.741881-2.0873050.0251890.0309010.003445
TSLA25Nov22C177.50CALL177.50$5.41$4.60 / 346$5.70 / 1504,9496,31725.433139%0.672621-2.3287500.0281380.0345190.003145
TSLA25Nov22P167.50PUT167.50$0.01$0.01 / 1,2524,22913,48264.963365%-0.101522-1.1359940.0138310.016968-0.000526
TSLA25Nov22C170.00CALL170.00$12.83$12.25 / 168$13.05 / 154,04010,00457.699487%0.855871-1.4724970.0176940.0217070.003909
TSLA25Nov22P150.00PUT150.00$0.01$0.01 / 2,3922,86017,370136.174570%-0.002225-0.0447550.0005440.000668-0.000011
TSLA25Nov22P165.00PUT165.00$0.01$0.01 / 1,4192,59721,77774.949712%-0.068498-0.8455000.0102930.012627-0.000354
TSLA25Nov22C197.50CALL197.50$0.01$0.01 / 6612,5367,82358.352523%0.141577-1.4414770.0174820.0214460.000684
TSLA25Nov22P187.50PUT187.50$4.75$4.05 / 152$5.00 / 101,8942,00035.917991%-0.630558-2.4065500.0294170.036087-0.003373
TSLA25Nov22P160.00PUT160.00$0.01$0.01 / 1,6261,86516,54695.041518%-0.027098-0.4004440.0048730.005978-0.000139
TSLA25Nov22P190.00PUT190.00$7.20$6.95 / 33$7.30 / 871,8162,15238.321106%-0.699148-2.2173190.0271370.033291-0.003764
TSLA25Nov22C172.50CALL172.50$10.23$10.00 / 199$11.75 / 2121,4664,804101.276042%0.803464-1.7925210.0215940.0264900.003702
TSLA25Nov22P155.00PUT155.00$0.01$0.01 / 1,9421,35710,765115.415725%-0.008718-0.1514340.0018420.002260-0.000045
TSLA25Nov22P162.50PUT162.50$0.01$0.01 / 9351,3067,73184.966639%-0.044145-0.5977300.0072750.008925-0.000227
TSLA25Nov22C240.00CALL240.00$0.01$0.01 / 1,8131,2154,963178.642770%0.000059-0.0015560.0000190.0000230.000000
TSLA25Nov22P157.50PUT157.50$0.01$0.01 / 8751,1956,740105.186982%-0.015796-0.2536050.0030860.003786-0.000081
TSLA25Nov22C205.00CALL205.00$0.01$0.01 / 1,7501,18910,19382.578750%0.054354-0.7080380.0085910.0105390.000264
TSLA25Nov22C202.50CALL202.50$0.01$0.01 / 8571,1128,23174.701453%0.076460-0.9229970.0111970.0137360.000371
TSLA25Nov22C160.00CALL160.00$22.75$22.45 / 45$23.10 / 631,0661,841119.906278%0.972902-0.4188530.0048730.0059780.004244
TSLA25Nov22C210.00CALL210.00$0.01$0.01 / 1,7029289,95897.824438%0.025756-0.3849000.0046710.0057300.000126
TSLA25Nov22P152.50PUT152.50$0.01$0.01 / 1,60789712,374125.741791%-0.004541-0.0850240.0010340.001269-0.000023
TSLA25Nov22C230.00CALL230.00$0.01$0.01 / 2,9417689,573153.416947%0.000592-0.0133410.0001620.0001990.000003
TSLA25Nov22C207.50CALL207.50$0.01$0.01 / 2,3476644,52690.281856%0.037814-0.5288040.0064170.0078720.000184
TSLA25Nov22P200.00PUT200.00$17.20$16.85 / 41$17.75 / 2004591,39768.602673%-0.894786-1.1472300.0141950.017414-0.004969
TSLA25Nov22C212.50CALL212.50$0.01$0.01 / 8644323,297105.216669%0.017185-0.2732940.0033170.0040690.000084
TSLA25Nov22P147.00PUT147.00$0.01$0.01 / 8664323,906148.851788%-0.000868-0.0189460.0002300.000283-0.000004
TSLA25Nov22C165.00CALL165.00$17.67$15.65 / 36$18.70 / 764062,290125.140180%0.931502-0.8644840.0102930.0126270.004166
TSLA25Nov22P140.00PUT140.00$0.01$0.01 / 1,62636410,243179.183486%-0.000065-0.0016890.0000210.0000250.000000
TSLA25Nov22C167.50CALL167.50$15.15$14.15 / 574$15.75 / 883553,01079.554357%0.898478-1.1552660.0138310.0169680.004063
TSLA25Nov22C235.00CALL235.00$0.01$0.01 / 1,6073544,962166.215886%0.000193-0.0047150.0000570.0000700.000001
TSLA25Nov22C215.00CALL215.00$0.01$0.01 / 2,3533218,775112.468334%0.011237-0.1894680.0023000.0028210.000055
TSLA25Nov22C222.50CALL222.50$0.01$0.01 / 1,3483052,675133.456340%0.002798-0.0551700.0006700.0008220.000014
TSLA25Nov22C220.00CALL220.00$0.01$0.01 / 3,07027212,846126.580802%0.004532-0.0850580.0010320.0012670.000022
TSLA25Nov22P195.00PUT195.00$12.30$11.30 / 52$14.55 / 642371,660106.859821%-0.813764-1.7006360.0208930.025631-0.004444
TSLA25Nov22P120.00PUT120.00$0.01$0.01 / 2,7622217,498273.288823%-0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P197.50PUT197.50$14.61$14.10 / 59$16.25 / 32185565106.257906%-0.858423-1.4187530.0174820.021446-0.004726
TSLA25Nov22P192.50PUT192.50$9.80$9.40 / 72$11.70 / 15918072897.447413%-0.760559-1.9742370.0242010.029689-0.004123
TSLA25Nov22P148.00PUT148.00$0.01$0.01 / 8691762,104144.606749%-0.001201-0.0255160.0003100.000381-0.000006
TSLA25Nov22P145.00PUT145.00$0.01$0.01 / 86716213,057157.405499%-0.000439-0.0100910.0001230.000151-0.000002
TSLA25Nov22C242.50CALL242.50$0.01$0.01 / 8471504,017184.726711%0.000032-0.0008720.0000110.0000130.000000
TSLA25Nov22P205.00PUT205.00$22.35$21.80 / 39$22.30 / 21481,565140.777322%-0.945646-0.6844510.0085910.010539-0.005352
TSLA25Nov22C150.00CALL150.00$32.70$31.95 / 22$33.60 / 27125517169.733356%0.997775-0.0620130.0005440.0006680.004098
TSLA25Nov22P125.00PUT125.00$0.01$0.01 / 9671233,990248.556626%-0.000001-0.0000010.0000010.0000000.000000
TSLA25Nov22P130.00PUT130.00$0.01$0.01 / 1,2831185,829224.683762%-0.000001-0.0000170.0000010.0000000.000000
TSLA25Nov22C152.50CALL152.50$29.92$28.05 / 15$31.75 / 17112146188.041982%0.995459-0.1025690.0010340.0012690.004154
TSLA25Nov22P210.00PUT210.00$27.15$25.15 / 30$28.25 / 22106905160.896197%-0.974244-0.3607390.0046710.005730-0.005627
TSLA25Nov22C225.00CALL225.00$0.01$0.01 / 2,8071049,411140.218508%0.001697-0.0350540.0004260.0005220.000008
TSLA25Nov22C100.00CALL100.00$82.43$82.75 / 4$83.10 / 282172539.816945%1.000000-0.0115060.0000010.0000000.002739
TSLA25Nov22C232.50CALL232.50$0.01$0.01 / 847782,404159.864857%0.000341-0.0080030.0000970.0001190.000002
TSLA25Nov22C237.50CALL237.50$0.01$0.01 / 848722,115172.473066%0.000108-0.0027310.0000330.0000410.000001
TSLA25Nov22C110.00CALL110.00$72.65$72.75 / 4$73.10 / 1555148462.274767%1.000000-0.0126560.0000010.0000000.003013
TSLA25Nov22P149.00PUT149.00$0.01$0.01 / 872441,346140.379212%-0.001643-0.0339800.0004130.000507-0.000008
TSLA25Nov22C162.50CALL162.50$20.17$18.65 / 33$21.00 / 4135975112.558178%0.955855-0.6164270.0072750.0089250.004224
TSLA25Nov22C140.00CALL140.00$42.60$40.85 / 21$44.65 / 2931165209.575331%0.999935-0.0177970.0000210.0000250.003835
TSLA25Nov22P215.00PUT215.00$31.95$30.65 / 15$34.40 / 152538170.752232%-0.988763-0.1647310.0023000.002821-0.005835
TSLA25Nov22P202.50PUT202.50$19.51$18.65 / 33$20.65 / 452542135.170197%-0.923540-0.8996990.0111970.013736-0.005176
TSLA25Nov22C155.00CALL155.00$27.88$26.45 / 21$29.55 / 123368184.202561%0.991282-0.1692670.0018420.0022600.004201
TSLA25Nov22P110.00PUT110.00$0.01$0.01 / 967204,018325.695429%-0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P135.00PUT135.00$0.01$0.01 / 1,721186,042201.583987%-0.000007-0.0002040.0000020.0000030.000000
TSLA25Nov22C250.00CALL250.00$0.01$0.01 / 1,822136,280202.480055%0.000005-0.0001400.0000020.0000020.000000
TSLA25Nov22C217.50CALL217.50$0.01$0.01 / 864125,102119.588350%0.007205-0.1283640.0015580.0019110.000035
TSLA25Nov22P220.00PUT220.00$37.60$36.00 / 33$38.90 / 2711752178.697374%-0.995468-0.0597460.0010320.001267-0.006005
TSLA25Nov22C315.00CALL315.00$0.01$0.01 / 84610826332.534236%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22C247.50CALL247.50$0.01$0.01 / 847101,882196.640547%0.000009-0.0002620.0000030.0000040.000000
TSLA25Nov22C310.00CALL310.00$0.02$0.01 / 8469848323.748891%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22C245.00CALL245.00$0.01$0.01 / 1,84593,174190.723387%0.000017-0.0004810.0000060.0000070.000000
TSLA25Nov22P225.00PUT225.00$42.31$40.85 / 34$43.85 / 257380172.518078%-0.998303-0.0091660.0004260.000522-0.006155
TSLA25Nov22P207.50PUT207.50$25.50$22.75 / 1$27.05 / 2712123.085583%-0.962186-0.5049300.0064170.007872-0.005500
TSLA25Nov22C115.00CALL115.00$68.95$67.75 / 4$68.10 / 27112425.926335%1.000000-0.0132310.0000010.0000000.003150
TSLA25Nov22C260.00CALL260.00$0.01$0.01 / 1,84861,374225.094041%0.000001-0.0000100.0000010.0000000.000000
TSLA25Nov22C227.50CALL227.50$0.01$0.01 / 85462,343146.867516%0.001011-0.0218340.0002650.0003250.000005
TSLA25Nov22P217.50PUT217.50$34.70$32.75 / 7$37.05 / 1667160.288368%-0.992795-0.1033400.0015580.001911-0.005923
TSLA25Nov22C275.00CALL275.00$0.01$0.01 / 84651,835257.005964%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22C120.00CALL120.00$62.58$61.55 / 23$64.00 / 245102335.161053%1.000000-0.0138070.0000010.0000000.003287
TSLA25Nov22P115.00PUT115.00$0.01$0.01 / 96653,885298.968722%-0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22C145.00CALL145.00$37.40$35.90 / 15$38.85 / 174165209.888004%0.999561-0.0267740.0001230.0001510.003970
TSLA25Nov22P250.00PUT250.00$66.40$66.15 / 25$69.00 / 163195301.162975%-0.9999950.0286240.0000020.000002-0.006849
TSLA25Nov22C157.50CALL157.50$25.15$23.20 / 32$26.95 / 303450143.977984%0.984204-0.2717260.0030860.0037860.004233
TSLA25Nov22C135.00CALL135.00$47.46$45.45 / 1$49.65 / 1346250.226729%0.999993-0.0157360.0000020.0000030.003698
TSLA25Nov22C280.00CALL280.00$0.01$0.01 / 85423,608267.162039%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22C270.00CALL270.00$0.01$0.01 / 85422,394246.618200%0.000001-0.0000010.0000010.0000000.000000
TSLA25Nov22C255.00CALL255.00$0.01$0.01 / 1,60024,885213.930151%0.000001-0.0000390.0000010.0000010.000000
TSLA25Nov22P235.00PUT235.00$52.45$50.40 / 1$54.95 / 1260264.663757%-0.9998070.0223230.0000570.000070-0.006437
TSLA25Nov22P227.50PUT227.50$45.95$42.90 / 1$47.45 / 1229236.998764%-0.9989890.0043410.0002650.000325-0.006227
TSLA25Nov22P222.50PUT222.50$39.85$37.75 / 1$42.05 / 1223177.784944%-0.997202-0.0295700.0006700.000822-0.006081
TSLA25Nov22C148.00CALL148.00$35.45$32.40 / 15$37.30 / 3259200.410424%0.998799-0.0425440.0003100.0003810.004048
TSLA25Nov22C410.00CALL410.00$0.02$0.01 / 846127473.752347%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P237.50PUT237.50$52.34$52.85 / 7$57.05 / 1121238.455757%-0.9998920.0245950.0000330.000041-0.006506
TSLA25Nov22P230.00PUT230.00$47.20$45.85 / 16$49.70 / 161363257.152229%-0.9994080.0131210.0001620.000199-0.006298
TSLA25Nov22P212.50PUT212.50$30.10$27.85 / 1$32.30 / 1145166.506964%-0.982815-0.2488450.0033170.004069-0.005737
TSLA25Nov22C149.00CALL149.00$34.56$31.40 / 15$36.30 / 15120194.864332%0.998357-0.0511230.0004130.0005070.004073
TSLA25Nov22C130.00CALL130.00$53.80$50.45 / 1$54.65 / 1168155.739572%0.999999-0.0149740.0000010.0000000.003561
TSLA25Nov22C480.00CALL480.00$0.01$0.01 / 85901,156555.551395%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P480.00PUT480.00$296.90 / 2$297.25 / 200653.365748%-1.0000000.0552270.0000010.000000-0.013149
TSLA25Nov22C470.00CALL470.00$0.01$0.01 / 846050544.724587%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P470.00PUT470.00$286.90 / 2$287.25 / 200640.065883%-1.0000000.0540760.0000010.000000-0.012875
TSLA25Nov22C460.00CALL460.00$0.01$0.01 / 8460274533.637326%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P460.00PUT460.00$276.90 / 2$277.25 / 200626.477343%-1.0000000.0529250.0000010.000000-0.012601
TSLA25Nov22C450.00CALL450.00$0.01$0.01 / 8460141522.269100%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P450.00PUT450.00$265.30 / 1$269.55 / 100673.202225%-1.0000000.0517750.0000010.000000-0.012327
TSLA25Nov22C440.00CALL440.00$0.01$0.01 / 8460104510.613365%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P440.00PUT440.00$255.30 / 1$259.55 / 100658.528366%-1.0000000.0506240.0000010.000000-0.012053
TSLA25Nov22C430.00CALL430.00$0.01$0.01 / 8460179498.654839%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P430.00PUT430.00$251.00$245.30 / 1$249.55 / 100643.480105%-1.0000000.0494740.0000010.000000-0.011779
TSLA25Nov22C420.00CALL420.00$0.01$0.01 / 8460109486.371277%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P420.00PUT420.00$235.45 / 1$239.55 / 100656.223034%-1.0000000.0483230.0000010.000000-0.011506
TSLA25Nov22P410.00PUT410.00$225.45 / 1$229.55 / 100639.983971%-1.0000000.0471730.0000010.000000-0.011232
TSLA25Nov22C400.00CALL400.00$0.01$0.01 / 8460160460.774355%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P400.00PUT400.00$221.00$215.45 / 1$219.55 / 100623.283741%-1.0000000.0460220.0000010.000000-0.010958
TSLA25Nov22C395.00CALL395.00$0.02$0.01 / 8460278454.143452%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P395.00PUT395.00$171.05$210.45 / 1$214.55 / 100614.750486%-1.0000000.0454470.0000010.000000-0.010821
TSLA25Nov22C390.00CALL390.00$0.02$0.01 / 846028447.416715%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P390.00PUT390.00$205.45 / 1$209.55 / 100606.090719%-1.0000000.0448720.0000010.000000-0.010684
TSLA25Nov22C385.00CALL385.00$0.01$0.01 / 846030440.589025%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P385.00PUT385.00$200.45 / 1$204.55 / 100597.300561%-1.0000000.0442960.0000010.000000-0.010547
TSLA25Nov22C380.00CALL380.00$0.02$0.01 / 8460122433.660229%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P380.00PUT380.00$195.45 / 1$199.55 / 100588.375811%-1.0000000.0437210.0000010.000000-0.010410
TSLA25Nov22C375.00CALL375.00$0.01$0.01 / 8460237426.625077%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P375.00PUT375.00$165.57$190.45 / 1$194.55 / 100579.308136%-1.0000000.0431460.0000010.000000-0.010273
TSLA25Nov22C370.00CALL370.00$0.01$0.01 / 8470270419.479559%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P370.00PUT370.00$185.45 / 1$189.55 / 100570.100492%-1.0000000.0425700.0000010.000000-0.010136
TSLA25Nov22C365.00CALL365.00$0.02$0.01 / 8460285412.221068%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P365.00PUT365.00$180.45 / 1$184.55 / 100560.744791%-1.0000000.0419950.0000010.000000-0.009999
TSLA25Nov22C360.00CALL360.00$0.01$0.01 / 8460148404.847196%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P360.00PUT360.00$137.00$175.45 / 1$179.55 / 100551.235769%-1.0000000.0414200.0000010.000000-0.009862
TSLA25Nov22C355.00CALL355.00$0.01$0.01 / 8690282397.351701%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P355.00PUT355.00$170.45 / 1$174.55 / 100541.567896%-1.0000000.0408450.0000010.000000-0.009725
TSLA25Nov22C350.00CALL350.00$0.01$0.01 / 8470266389.732094%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P350.00PUT350.00$127.00$165.45 / 1$169.55 / 100531.735483%-1.0000000.0402690.0000010.000000-0.009588
TSLA25Nov22C345.00CALL345.00$0.01$0.01 / 846050381.983510%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P345.00PUT345.00$154.85$160.45 / 1$164.55 / 100521.731002%-1.0000000.0396940.0000010.000000-0.009451
TSLA25Nov22C340.00CALL340.00$0.01$0.01 / 8460163374.103174%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P340.00PUT340.00$117.20$155.45 / 1$159.55 / 100511.553522%-1.0000000.0391190.0000010.000000-0.009314
TSLA25Nov22C335.00CALL335.00$0.01$0.01 / 8460531366.086119%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P335.00PUT335.00$155.30$150.45 / 1$154.55 / 100501.188856%-1.0000000.0385440.0000010.000000-0.009177
TSLA25Nov22C330.00CALL330.00$0.01$0.01 / 8460195357.924547%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P330.00PUT330.00$155.57$145.45 / 1$149.55 / 100490.638226%-1.0000000.0379680.0000010.000000-0.009040
TSLA25Nov22C325.00CALL325.00$0.01$0.01 / 8460245349.616361%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P325.00PUT325.00$154.63$140.45 / 1$144.55 / 100479.888091%-1.0000000.0373930.0000010.000000-0.008903
TSLA25Nov22C320.00CALL320.00$0.01$0.01 / 8460485341.154495%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P320.00PUT320.00$96.43$135.45 / 1$139.55 / 100468.931133%-1.0000000.0368180.0000010.000000-0.008766
TSLA25Nov22P315.00PUT315.00$147.05$130.45 / 1$134.55 / 100457.762541%-1.0000000.0362420.0000010.000000-0.008629
TSLA25Nov22P310.00PUT310.00$134.37$125.45 / 1$129.55 / 100446.369691%-1.0000000.0356670.0000010.000000-0.008492
TSLA25Nov22C305.00CALL305.00$0.01$0.01 / 8470591314.791461%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P305.00PUT305.00$121.19$120.45 / 1$124.55 / 2010434.743835%-1.0000000.0350920.0000010.000000-0.008355
TSLA25Nov22C300.00CALL300.00$0.01$0.01 / 1,95206,082305.655063%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P300.00PUT300.00$125.15$115.45 / 1$119.55 / 100422.875683%-1.0000000.0345170.0000010.000000-0.008218
TSLA25Nov22C295.00CALL295.00$0.01$0.01 / 1,34602,323296.330479%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P295.00PUT295.00$126.85$110.45 / 1$114.55 / 2025410.752956%-1.0000000.0339410.0000010.000000-0.008081
TSLA25Nov22C290.00CALL290.00$0.01$0.01 / 85701,720286.816369%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P290.00PUT290.00$106.60$105.45 / 1$109.55 / 1032398.364561%-1.0000000.0333660.0000010.000000-0.007944
TSLA25Nov22C285.00CALL285.00$0.01$0.01 / 84703,251277.093950%0.0000010.0000000.0000010.0000000.000000
TSLA25Nov22P285.00PUT285.00$101.00$100.45 / 1$104.55 / 100385.693562%-1.0000000.0327910.0000010.000000-0.007807
TSLA25Nov22P280.00PUT280.00$99.90$95.45 / 1$99.55 / 100372.733370%-1.0000000.0322150.0000010.000000-0.007670
TSLA25Nov22P275.00PUT275.00$92.57$90.45 / 1$94.55 / 100359.462584%-1.0000000.0316400.0000010.000000-0.007533
TSLA25Nov22P270.00PUT270.00$71.30$85.30 / 1$89.55 / 200326.893499%-1.0000000.0310640.0000010.000000-0.007396
TSLA25Nov22C265.00CALL265.00$0.01$0.01 / 84602,145235.986640%0.000001-0.0000030.0000010.0000000.000000
TSLA25Nov22P265.00PUT265.00$82.15$80.30 / 1$84.55 / 2064313.469455%-1.0000000.0304870.0000010.000000-0.007259
TSLA25Nov22P260.00PUT260.00$77.40$75.30 / 1$79.55 / 1085299.706940%-1.0000000.0299040.0000010.000000-0.007122
TSLA25Nov22P255.00PUT255.00$75.93$70.30 / 1$74.55 / 1023285.582578%-0.9999990.0293000.0000010.000001-0.006985
TSLA25Nov22P247.50PUT247.50$66.50$62.80 / 1$67.05 / 1030263.668959%-0.9999910.0282150.0000030.000004-0.006780
TSLA25Nov22P245.00PUT245.00$61.60$60.20 / 1$64.55 / 1073241.900135%-0.9999830.0277070.0000060.000007-0.006711
TSLA25Nov22P242.50PUT242.50$66.86$57.85 / 1$62.05 / 202254.297306%-0.9999680.0270290.0000110.000013-0.006643
TSLA25Nov22P240.00PUT240.00$56.55$55.35 / 1$59.55 / 1088246.439187%-0.9999410.0260580.0000190.000023-0.006574
TSLA25Nov22P232.50PUT232.50$64.50$47.90 / 2$52.45 / 1038255.607801%-0.9996590.0187480.0000970.000119-0.006367
TSLA25Nov22C147.00CALL147.00$31.45$33.40 / 15$38.40 / 15051216.132106%0.999132-0.0358590.0002300.0002830.004023
TSLA25Nov22C125.00CALL125.00$52.68$55.45 / 1$60.10 / 15047305.338663%1.000000-0.0143830.0000010.0000000.003424
TSLA25Nov22P100.00PUT100.00$0.01$0.01 / 1,25605,998382.764150%-0.0000010.0000000.0000010.0000000.000000