TSLA Option Chain

End of day data from October 26, 2021 for TSLA options expiring on October 29, 2021.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
|USD |TSLA: $1039.98 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
TSLA29Oct21C1100.00CALL1100.00$5.12$5.00 / 24$5.20 / 7246,80627,80566.571570%0.022582-0.2582470.0013940.0572410.002487
TSLA29Oct21C1050.00CALL1050.00$12.15$12.15 / 1$12.25 / 5142,75825,08057.011559%0.220131-1.4257540.0076930.3159910.024061
TSLA29Oct21P1000.00PUT1000.00$14.86$14.65 / 7$15.15 / 9118,5077,52755.058594%-0.301634-1.6769640.0090530.371841-0.034512
TSLA29Oct21C1200.00CALL1200.00$1.80$1.80 / 1$1.85 / 1113,16514,65390.721831%0.000008-0.0001810.0000010.0000400.000001
TSLA29Oct21C1150.00CALL1150.00$2.84$2.71 / 6$2.85 / 1370,01112,81978.461246%0.000737-0.0122400.0000660.0027130.000081
TSLA29Oct21P950.00PUT950.00$4.55$4.45 / 9$4.70 / 749,79110,11662.150000%-0.030230-0.3294920.0017790.073051-0.003426
TSLA29Oct21C1000.00CALL1000.00$32.58$32.30 / 15$33.35 / 1148,30318,01252.109268%0.698366-1.6783330.0090530.3718410.075076
TSLA29Oct21P1050.00PUT1050.00$44.00$43.50 / 10$44.65 / 640,3642,26959.559730%-0.779869-1.4243150.0076930.315991-0.091007
TSLA29Oct21C1300.00CALL1300.00$0.97$0.97 / 1$1.00 / 138,7066,006112.965998%0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P800.00PUT800.00$1.04$1.03 / 1$1.04 / 136,45532,756117.671138%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P900.00PUT900.00$2.28$2.18 / 10$2.31 / 235,85812,47678.531812%-0.000469-0.0080580.0000430.001786-0.000053
TSLA29Oct21C1080.00CALL1080.00$7.00$6.85 / 14$7.10 / 132,036062.224403%0.064580-0.6072260.0032770.1345890.007095
TSLA29Oct21C1040.00CALL1040.00$14.90$14.50 / 1$14.90 / 330,874055.125734%0.302072-1.6789010.0090590.3720840.032941
TSLA29Oct21C1070.00CALL1070.00$8.50$8.10 / 1$8.45 / 930,004060.164642%0.101830-0.8559740.0046190.1897200.011172
TSLA29Oct21C1030.00CALL1030.00$18.00$17.65 / 1$18.25 / 327,048053.738651%0.396389-1.8553510.0100110.4111710.043108
TSLA29Oct21C1060.00CALL1060.00$9.85$9.75 / 10$10.20 / 726,623058.398884%0.153236-1.1383350.0061430.2522970.016783
TSLA29Oct21P970.00PUT970.00$7.03$6.90 / 1$7.20 / 2726,4876,28757.877992%-0.092428-0.7969600.0043020.176697-0.010507
TSLA29Oct21P980.00PUT980.00$9.00$8.80 / 12$9.20 / 726,0906,12256.477123%-0.145835-1.1009250.0059430.244097-0.016609
TSLA29Oct21P1020.00PUT1020.00$24.00$23.75 / 1$24.45 / 425,835055.545385%-0.501780-1.9191920.0103620.425602-0.057773
TSLA29Oct21P990.00PUT990.00$11.55$11.35 / 11$11.80 / 324,1723,71655.525653%-0.216011-1.4097040.0076100.312569-0.024654
TSLA29Oct21P1030.00PUT1030.00$30.00$29.60 / 8$30.50 / 1023,993056.590565%-0.603611-1.8539400.0100110.411171-0.069768
TSLA29Oct21C1090.00CALL1090.00$5.90$5.80 / 1$6.05 / 323,747064.327072%0.039086-0.4070490.0021970.0902220.004300
TSLA29Oct21P960.00PUT960.00$5.56$5.45 / 29$5.70 / 123,7095,48559.621641%-0.054771-0.5335190.0028800.118287-0.006216
TSLA29Oct21C1250.00CALL1250.00$1.33$1.20 / 1$1.35 / 323,6395,216101.829384%0.000001-0.0000010.0000010.0000000.000000
TSLA29Oct21C1020.00CALL1020.00$22.00$22.00 / 3$22.45 / 922,506053.252955%0.498220-1.9205890.0103620.4256020.054007
TSLA29Oct21C1225.00CALL1225.00$1.50$1.45 / 9$1.55 / 420,8382,47696.225227%0.000001-0.0000150.0000010.0000030.000000
TSLA29Oct21P1010.00PUT1010.00$18.91$18.80 / 1$19.35 / 920,473055.101362%-0.398850-1.8573130.0100270.411852-0.045768
TSLA29Oct21C1110.00CALL1110.00$4.50$4.50 / 2$4.55 / 619,892069.284699%0.012459-0.1553030.0008380.0344230.001373
TSLA29Oct21C1400.00CALL1400.00$0.56$0.54 / 2$0.55 / 1519,8592,775130.199151%0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P940.00PUT940.00$3.80$3.80 / 1$3.90 / 617,4796,26065.086129%-0.015482-0.1872530.0010110.041515-0.001753
TSLA29Oct21C1500.00CALL1500.00$0.36$0.32 / 5$0.36 / 1016,4473,306145.757583%0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P1040.00PUT1040.00$37.00$36.25 / 13$37.25 / 916,228057.962386%-0.697928-1.6774760.0090590.372084-0.081031
TSLA29Oct21C1120.00CALL1120.00$3.80$3.80 / 20$4.00 / 115,843071.259610%0.006568-0.0886580.0004780.0196510.000725
TSLA29Oct21P850.00PUT850.00$1.50$1.39 / 11$1.57 / 114,13530,59397.248467%-0.000001-0.0000310.0000010.0000070.000000
TSLA29Oct21C1800.00CALL1800.00$0.09$0.09 / 5$0.10 / 213,9475,619180.690536%0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P795.00PUT795.00$0.95$0.90 / 11$1.04 / 5012,6452,609119.050021%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21C1130.00CALL1130.00$3.65$3.35 / 30$3.65 / 2012,579073.882142%0.003310-0.0481140.0002600.0106650.000365
TSLA29Oct21P930.00PUT930.00$3.18$3.15 / 1$3.35 / 1912,0743,69067.978776%-0.007331-0.0976700.0005270.021654-0.000829
TSLA29Oct21C2000.00CALL2000.00$0.05$0.04 / 1$0.05 / 6811,4970198.066589%0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P920.00PUT920.00$2.76$2.70 / 1$2.89 / 311,2844,19271.109373%-0.003198-0.0466300.0002520.010338-0.000361
TSLA29Oct21C1350.00CALL1350.00$0.76$0.72 / 1$0.76 / 111,0292,544122.288355%0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21C1190.00CALL1190.00$2.01$1.90 / 1$2.05 / 110,431088.379204%0.000022-0.0004570.0000020.0001010.000002
TSLA29Oct21C1140.00CALL1140.00$3.19$3.05 / 1$3.25 / 49,980076.415696%0.001596-0.0248560.0001340.0055100.000176
TSLA29Oct21P750.00PUT750.00$0.71$0.71 / 5$0.73 / 19,755158,458136.764082%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P1080.00PUT1080.00$67.00$67.75 / 3$69.80 / 39,358065.229671%-0.935420-0.6057460.0032770.134589-0.111260
TSLA29Oct21P935.00PUT935.00$3.50$3.35 / 9$3.60 / 118,9552,37666.213367%-0.010761-0.1367180.0007380.030311-0.001217
TSLA29Oct21P1060.00PUT1060.00$50.71$50.90 / 3$52.85 / 38,942061.210740%-0.846764-1.1368830.0061430.252297-0.099381
TSLA29Oct21P910.00PUT910.00$2.41$2.42 / 1$2.56 / 38,9153,82674.765981%-0.001280-0.0203200.0001100.004505-0.000145
TSLA29Oct21P1100.00PUT1100.00$85.95$86.25 / 6$87.85 / 78,56635170.757015%-0.977418-0.2567400.0013940.057241-0.118060
TSLA29Oct21C1275.00CALL1275.00$1.10$1.10 / 1$1.18 / 27,8931,966107.875887%0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P1070.00PUT1070.00$59.80$59.65 / 8$60.95 / 77,789063.593968%-0.898170-0.8545090.0046190.189720-0.106088
TSLA29Oct21C950.00CALL950.00$73.25$71.70 / 13$73.10 / 17,0628,62656.245471%0.969770-0.3307940.0017790.0730510.100683
TSLA29Oct21C1160.00CALL1160.00$2.52$2.52 / 1$2.60 / 16,679081.161749%0.000326-0.0057530.0000310.0012750.000036
TSLA29Oct21C1010.00CALL1010.00$27.67$26.50 / 1$27.45 / 56,609052.229851%0.601150-1.8586960.0100270.4118520.064916
TSLA29Oct21P700.00PUT700.00$0.49$0.45 / 5$0.49 / 116,40024,088154.613909%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P735.00PUT735.00$0.63$0.55 / 12$0.71 / 106,2035,944141.997585%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P890.00PUT890.00$2.01$1.89 / 9$2.10 / 206,0174,79581.957337%-0.000156-0.0028990.0000160.000643-0.000018
TSLA29Oct21C1325.00CALL1325.00$0.82$0.73 / 23$0.89 / 15,9081,574116.889205%0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P925.00PUT925.00$3.00$2.86 / 10$3.05 / 15,7883,32369.202286%-0.004893-0.0682490.0003680.015131-0.000553
TSLA29Oct21C1700.00CALL1700.00$0.14$0.14 / 1$0.17 / 15,7851,236171.891906%0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21C900.00CALL900.00$121.50$119.30 / 7$121.00 / 125,6448,74667.259990%0.999531-0.0092910.0000430.0017860.098577
TSLA29Oct21P830.00PUT830.00$1.28$1.18 / 12$1.38 / 105,6426,529105.957909%-0.000001-0.0000010.0000010.0000000.000000
TSLA29Oct21C1180.00CALL1180.00$2.10$2.04 / 9$2.10 / 45,615085.383378%0.000056-0.0011110.0000060.0002460.000006
TSLA29Oct21C1170.00CALL1170.00$2.40$2.23 / 4$2.36 / 45,532083.268076%0.000138-0.0025840.0000140.0005730.000015
TSLA29Oct21C1600.00CALL1600.00$0.21$0.20 / 1$0.23 / 15,0271,049158.822342%0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21C990.00CALL990.00$40.00$38.85 / 7$40.10 / 14,9145,98352.261467%0.783989-1.4110610.0076100.3125690.083838
TSLA29Oct21P840.00PUT840.00$1.32$1.26 / 20$1.47 / 104,6795,948101.885349%-0.000001-0.0000040.0000010.0000010.000000
TSLA29Oct21P880.00PUT880.00$1.80$1.72 / 14$1.93 / 34,4236,44785.818998%-0.000047-0.0009430.0000050.000209-0.000005
TSLA29Oct21C1450.00CALL1450.00$0.41$0.37 / 1$0.45 / 24,2021,190137.569615%0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P870.00PUT870.00$1.68$1.58 / 9$1.80 / 104,0225,02889.233406%-0.000023-0.0004670.0000030.000103-0.000003
TSLA29Oct21P905.00PUT905.00$2.30$2.21 / 11$2.42 / 33,9693,01176.290029%-0.000784-0.0129500.0000700.002871-0.000088
TSLA29Oct21C980.00CALL980.00$48.06$46.20 / 7$47.60 / 13,8905,66252.839489%0.854165-1.1022680.0059430.2440970.090788
TSLA29Oct21P600.00PUT600.00$0.18$0.17 / 1$0.18 / 103,6287,100188.911827%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P785.00PUT785.00$0.98$0.84 / 11$1.02 / 53,5485,068123.458278%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21C1425.00CALL1425.00$0.53$0.42 / 6$0.56 / 123,458896134.576504%0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P915.00PUT915.00$2.54$2.50 / 1$2.72 / 33,4481,84072.760987%-0.002046-0.0311410.0001680.006904-0.000231
TSLA29Oct21P875.00PUT875.00$1.75$1.70 / 1$1.87 / 53,4443,32288.120261%-0.000025-0.0005180.0000030.000115-0.000003
TSLA29Oct21C1375.00CALL1375.00$0.65$0.62 / 1$0.64 / 33,292796126.230367%0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P860.00PUT860.00$1.56$1.52 / 1$1.60 / 13,1995,70093.733529%-0.000003-0.0000730.0000010.0000160.000000
TSLA29Oct21C970.00CALL970.00$55.07$54.35 / 10$55.75 / 123,0775,40854.095583%0.907572-0.7982890.0043020.1766970.095794
TSLA29Oct21C1550.00CALL1550.00$0.28$0.26 / 1$0.28 / 123,075493152.561060%0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P820.00PUT820.00$1.19$1.09 / 14$1.27 / 43,0515,075109.686157%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P1090.00PUT1090.00$75.91$77.30 / 7$78.70 / 72,868068.593921%-0.960914-0.4055560.0021970.090222-0.115152
TSLA29Oct21P895.00PUT895.00$2.06$2.06 / 1$2.21 / 132,8144,13380.409449%-0.000274-0.0048930.0000260.001085-0.000031
TSLA29Oct21P810.00PUT810.00$1.12$1.03 / 8$1.15 / 12,7997,361113.431069%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P780.00PUT780.00$0.90$0.82 / 12$0.99 / 112,5304,007125.540057%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P500.00PUT500.00$0.06$0.05 / 3$0.06 / 892,4954,799223.713046%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P550.00PUT550.00$0.11$0.09 / 2$0.11 / 12,48712,614206.036413%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P650.00PUT650.00$0.26$0.26 / 1$0.30 / 22,3425,705170.983108%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P790.00PUT790.00$0.97$0.94 / 2$1.00 / 502,2904,708121.652280%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21C940.00CALL940.00$83.00$80.35 / 4$82.60 / 12,2713,40057.048209%0.984518-0.1885410.0010110.0415150.101261
TSLA29Oct21C960.00CALL960.00$65.55$62.85 / 10$64.30 / 122,2124,61955.253140%0.945229-0.5348340.0028800.1182870.098989
TSLA29Oct21C1475.00CALL1475.00$0.39$0.36 / 1$0.42 / 112,156522142.467684%0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P610.00PUT610.00$0.19$0.19 / 1$0.20 / 92,1451,359185.540466%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21C920.00CALL920.00$101.60$100.10 / 3$102.10 / 42,0824,44865.643639%0.996802-0.0478910.0002520.0103380.100460
TSLA29Oct21C1650.00CALL1650.00$0.15$0.15 / 1$0.21 / 12,012649165.363502%0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P1150.00PUT1150.00$131.77$134.10 / 9$135.65 / 91,94414085.594419%-0.999263-0.0106650.0000660.002713-0.125945
TSLA29Oct21C1525.00CALL1525.00$0.30$0.27 / 1$0.30 / 11,937713148.248332%0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21C930.00CALL930.00$91.20$90.30 / 9$91.95 / 11,9224,15760.342211%0.992669-0.0989440.0005270.0216540.101088
TSLA29Oct21P760.00PUT760.00$0.79$0.77 / 1$0.85 / 101,8864,657133.843913%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P885.00PUT885.00$1.92$1.87 / 2$2.01 / 11,8833,72784.188752%-0.000087-0.0016750.0000090.000371-0.000010
TSLA29Oct21P865.00PUT865.00$1.65$1.52 / 7$1.73 / 31,8092,66791.802707%-0.000007-0.0001440.0000010.000032-0.000001
TSLA29Oct21C1750.00CALL1750.00$0.14$0.11 / 1$0.13 / 11,7251,186176.291634%0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P540.00PUT540.00$0.10$0.08 / 51$0.10 / 21,702868209.729898%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P770.00PUT770.00$0.83$0.79 / 1$0.91 / 21,6072,623129.548315%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P825.00PUT825.00$1.24$1.13 / 18$1.33 / 31,4913,510107.841755%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P720.00PUT720.00$0.55$0.48 / 11$0.63 / 81,4107,356147.368475%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P680.00PUT680.00$0.38$0.35 / 1$0.41 / 11,3582,267161.000209%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P805.00PUT805.00$1.08$0.97 / 8$1.11 / 11,3282,842115.156552%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P670.00PUT670.00$0.34$0.30 / 1$0.41 / 71,3152,461164.967649%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21C1625.00CALL1625.00$0.21$0.19 / 5$0.24 / 51,299922163.598760%0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P730.00PUT730.00$0.60$0.51 / 13$0.68 / 101,2722,784143.493077%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21C1575.00CALL1575.00$0.25$0.24 / 2$0.28 / 61,259679157.000911%0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P845.00PUT845.00$1.41$1.31 / 18$1.49 / 41,25010,08399.714536%-0.000001-0.0000080.0000010.0000020.000000
TSLA29Oct21P745.00PUT745.00$0.68$0.62 / 11$0.71 / 11,14618,278137.831077%0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P200.00PUT200.00$0.01$0.01 / 901,13426,885439.089002%-0.0000010.0000000.0000000.0000000.000000
TSLA29Oct21P855.00PUT855.00$1.63$1.41 / 13$1.59 / 31,1264,51295.680464%-0.000002-0.0000360.0000010.0000080.000000
TSLA29Oct21C880.00CALL880.00$142.96$138.90 / 10$140.60 / 11,1194,55971.189983%0.999953-0.0021490.0000050.0002090.096432
TSLA29Oct21P740.00PUT740.00$0.65$0.59 / 3$0.74 / 121,0663,821140.440338%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21C1900.00CALL1900.00$0.07$0.03 / 1$0.08 / 11,0320187.355359%0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P755.00PUT755.00$0.73$0.65 / 10$0.82 / 31,0018,701134.556923%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P725.00PUT725.00$0.57$0.51 / 14$0.66 / 89552,977145.779125%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P815.00PUT815.00$1.16$1.06 / 1$1.25 / 109242,539111.903861%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P530.00PUT530.00$0.07$0.07 / 51$0.09 / 179231,545213.238352%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P775.00PUT775.00$0.83$0.78 / 8$0.97 / 118572,284127.500748%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P630.00PUT630.00$0.32$0.23 / 2$0.31 / 268562,146181.071192%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P350.00PUT350.00$0.01$0.01 / 98174,521290.640511%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21C910.00CALL910.00$113.00$109.55 / 10$111.20 / 17962,77364.682036%0.998720-0.0215660.0001100.0045050.099581
TSLA29Oct21P675.00PUT675.00$0.35$0.30 / 6$0.44 / 187961,488163.125694%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21C915.00CALL915.00$108.20$104.70 / 9$106.35 / 17811,89263.552874%0.997954-0.0323940.0001680.0069040.100042
TSLA29Oct21P440.00PUT440.00$0.03$0.02 / 3,508$0.03 / 3771720245.847233%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21C1725.00CALL1725.00$0.12$0.08 / 5$0.18 / 13768273173.378285%0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P1120.00PUT1120.00$103.15$105.20 / 10$106.65 / 6759076.576239%-0.993432-0.0871240.0004780.019651-0.122014
TSLA29Oct21P835.00PUT835.00$1.29$1.21 / 22$1.42 / 37303,686103.830070%-0.000001-0.0000020.0000010.0000000.000000
TSLA29Oct21C1775.00CALL1775.00$0.11$0.06 / 5$0.14 / 1711391177.515649%0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P690.00PUT690.00$0.43$0.37 / 5$0.49 / 247001,674158.140454%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P1110.00PUT1110.00$93.55$95.65 / 1$97.20 / 7656073.616789%-0.987541-0.1537820.0008380.034423-0.120270
TSLA29Oct21P765.00PUT765.00$0.84$0.73 / 8$0.91 / 116512,100131.465888%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21C925.00CALL925.00$98.35$95.05 / 9$96.75 / 96391,99161.414880%0.995107-0.0695160.0003680.0151310.100816
TSLA29Oct21C935.00CALL935.00$87.13$85.60 / 3$87.20 / 1162792359.403322%0.989239-0.1379980.0007380.0303110.101248
TSLA29Oct21C1825.00CALL1825.00$0.10$0.05 / 1$0.13 / 155880183.735455%0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P1200.00PUT1200.00$182.05$183.05 / 11$184.65 / 1537473100.042381%-0.9999920.0014630.0000010.000040-0.131505
TSLA29Oct21P100.00PUT100.00$0.01$0.01 / 3,95352815,459626.670360%-0.0000010.0000000.0000000.0000000.000000
TSLA29Oct21P560.00PUT560.00$0.12$0.11 / 51$0.13 / 25271,463203.885528%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P620.00PUT620.00$0.24$0.19 / 1$0.25 / 195171,541182.443590%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P705.00PUT705.00$0.49$0.42 / 6$0.56 / 65052,481152.802822%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P660.00PUT660.00$0.34$0.30 / 11$0.38 / 65012,145169.454949%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P1140.00PUT1140.00$122.25$124.40 / 9$125.95 / 9493082.622045%-0.998404-0.0232950.0001340.005510-0.124754
TSLA29Oct21C905.00CALL905.00$118.25$114.40 / 10$116.10 / 124852,77365.901880%0.999216-0.0141900.0000700.0028710.099089
TSLA29Oct21C1950.00CALL1950.00$0.05$0.04 / 2$0.08 / 114690195.683899%0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P640.00PUT640.00$0.29$0.20 / 6$0.31 / 64641,328174.517930%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P715.00PUT715.00$0.51$0.50 / 1$0.57 / 154491,156149.272041%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P480.00PUT480.00$0.05$0.02 / 6$0.05 / 454481,902227.309388%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P580.00PUT580.00$0.16$0.14 / 11$0.16 / 174431,317196.988011%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P710.00PUT710.00$0.48$0.42 / 6$0.58 / 174322,078150.567099%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P490.00PUT490.00$0.05$0.02 / 6$0.05 / 204289,869221.383093%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21C1925.00CALL1925.00$0.04$0.04 / 1$0.08 / 154200192.193849%0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21C1850.00CALL1850.00$0.07$0.03 / 1$0.09 / 14120181.393477%0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P520.00PUT520.00$0.07$0.06 / 51$0.07 / 13793,171215.109022%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P1160.00PUT1160.00$142.00$143.80 / 9$145.40 / 9378088.455276%-0.999674-0.0041640.0000310.001275-0.127087
TSLA29Oct21C850.00CALL850.00$175.00$168.50 / 7$170.40 / 63435,73378.056119%0.999999-0.0011820.0000010.0000040.093150
TSLA29Oct21P590.00PUT590.00$0.17$0.14 / 1$0.18 / 23312,655192.684745%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21C890.00CALL890.00$132.00$129.05 / 15$130.80 / 113112,11169.213224%0.999844-0.0041180.0000160.0006430.097516
TSLA29Oct21P685.00PUT685.00$0.44$0.33 / 6$0.47 / 63041,239159.358205%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21C1875.00CALL1875.00$0.08$0.01 / 136$0.15 / 63000189.436491%0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P400.00PUT400.00$0.02$0.01 / 100$0.02 / 63007,197262.639810%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21C895.00CALL895.00$126.18$124.15 / 9$125.85 / 129291167.832657%0.999726-0.0061190.0000260.0010850.098051
TSLA29Oct21C820.00CALL820.00$199.44$197.75 / 3$200.00 / 12575,511111.105408%1.000000-0.0011230.0000010.0000000.089863
TSLA29Oct21C860.00CALL860.00$160.80$158.65 / 2$160.35 / 12461,52375.014077%0.999997-0.0012510.0000010.0000160.094246
TSLA29Oct21P1130.00PUT1130.00$117.20$114.10 / 3$116.20 / 3240077.791467%-0.996690-0.0465660.0002600.010665-0.123469
TSLA29Oct21P695.00PUT695.00$0.43$0.40 / 1$0.47 / 12362,079155.729814%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21C700.00CALL700.00$319.15$317.50 / 3$319.25 / 72352,620155.897324%1.000000-0.0009590.0000010.0000000.076712
TSLA29Oct21C865.00CALL865.00$156.56$153.70 / 8$155.45 / 72271,58274.608967%0.999993-0.0013290.0000010.0000320.094793
TSLA29Oct21P570.00PUT570.00$0.13$0.12 / 51$0.14 / 10203895199.800285%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21C800.00CALL800.00$222.05$218.10 / 6$219.85 / 11956,308119.136876%1.000000-0.0010960.0000010.0000000.087671
TSLA29Oct21C750.00CALL750.00$288.70$267.75 / 6$269.75 / 61947,620137.760550%1.000000-0.0010270.0000010.0000000.082191
TSLA29Oct21P450.00PUT450.00$0.04$0.02 / 36$0.04 / 2001942,283242.905715%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P665.00PUT665.00$0.32$0.34 / 1$0.43 / 61841,207169.276779%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21C830.00CALL830.00$204.98$187.90 / 4$190.65 / 41721,09279.787734%1.000000-0.0011380.0000010.0000000.090958
TSLA29Oct21P1190.00PUT1190.00$176.94$173.00 / 9$174.80 / 7170096.451797%-0.9999780.0011730.0000020.000101-0.130408
TSLA29Oct21P150.00PUT150.00$0.01$0.01 / 1,9831666,791516.331036%-0.0000010.0000000.0000000.0000000.000000
TSLA29Oct21C870.00CALL870.00$151.91$148.75 / 1$150.50 / 101543,29473.426460%0.999987-0.0014680.0000010.0000610.095340
TSLA29Oct21C875.00CALL875.00$147.00$143.85 / 5$145.55 / 111512,51772.614677%0.999975-0.0017160.0000030.0001150.095887
TSLA29Oct21P420.00PUT420.00$0.03$0.02 / 1$0.03 / 1142420258.882354%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P1170.00PUT1170.00$153.15$152.95 / 4$155.05 / 3133088.988767%-0.999862-0.0009810.0000140.000573-0.128203
TSLA29Oct21P470.00PUT470.00$0.04$0.02 / 1$0.05 / 2121652233.354522%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P1250.00PUT1250.00$229.34$232.50 / 13$234.15 / 511937114.307058%-1.0000000.0017110.0000010.000000-0.136986
TSLA29Oct21P1180.00PUT1180.00$161.55$163.15 / 6$164.95 / 7119093.445803%-0.9999440.0005060.0000060.000246-0.129308
TSLA29Oct21C840.00CALL840.00$181.61$178.45 / 1$180.15 / 71171,11076.825593%1.000000-0.0011540.0000010.0000010.092054
TSLA29Oct21C770.00CALL770.00$253.92$247.85 / 11$249.65 / 61103,060130.357271%1.000000-0.0010550.0000010.0000000.084383
TSLA29Oct21C885.00CALL885.00$138.05$134.00 / 1$135.70 / 110587770.483954%0.999913-0.0028870.0000090.0003710.096976
TSLA29Oct21C755.00CALL755.00$265.65$262.80 / 9$264.55 / 9102255135.797652%1.000000-0.0010340.0000010.0000000.082739
TSLA29Oct21C780.00CALL780.00$241.15$237.95 / 9$239.70 / 8101477126.746393%1.000000-0.0010680.0000010.0000000.085479
TSLA29Oct21P510.00PUT510.00$0.05$0.05 / 12$0.06 / 297372217.823283%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P430.00PUT430.00$0.04$0.01 / 10$0.04 / 1472727252.289681%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21C765.00CALL765.00$256.90$252.35 / 3$254.60 / 171400132.399681%1.000000-0.0010480.0000010.0000000.083835
TSLA29Oct21C760.00CALL760.00$261.85$258.05 / 4$259.95 / 471651133.812988%1.000000-0.0010410.0000010.0000000.083287
TSLA29Oct21C810.00CALL810.00$215.00$207.70 / 3$210.45 / 370968114.755525%1.000000-0.0011100.0000010.0000000.088767
TSLA29Oct21P300.00PUT300.00$0.01$0.01 / 6868758331.355884%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P1275.00PUT1275.00$255.30$257.30 / 9$259.00 / 86643121.255687%-1.0000000.0017470.0000010.000000-0.139725
TSLA29Oct21P1225.00PUT1225.00$202.20$207.15 / 4$209.20 / 26530104.008286%-0.9999990.0016630.0000010.000003-0.134246
TSLA29Oct21C855.00CALL855.00$166.31$163.15 / 3$165.95 / 36596978.558721%0.999998-0.0012070.0000010.0000080.093698
TSLA29Oct21C845.00CALL845.00$177.19$173.50 / 1$175.20 / 8622,44776.820965%1.000000-0.0011660.0000010.0000020.092602
TSLA29Oct21C825.00CALL825.00$194.98$193.30 / 11$195.05 / 106287274.698172%1.000000-0.0011300.0000010.0000000.090410
TSLA29Oct21C745.00CALL745.00$265.49$272.75 / 9$274.50 / 960213139.706374%1.000000-0.0010210.0000010.0000000.081643
TSLA29Oct21C730.00CALL730.00$292.70$287.65 / 4$289.40 / 1256227145.389893%1.000000-0.0010000.0000010.0000000.080000
TSLA29Oct21C835.00CALL835.00$188.55$183.35 / 7$185.25 / 65546078.939613%1.000000-0.0011450.0000010.0000000.091506
TSLA29Oct21C740.00CALL740.00$281.70$277.70 / 8$279.45 / 845365141.626241%1.000000-0.0010140.0000010.0000000.081095
TSLA29Oct21C815.00CALL815.00$210.48$203.20 / 1$204.95 / 1142533112.951991%1.000000-0.0011160.0000010.0000000.089315
TSLA29Oct21C785.00CALL785.00$233.80$232.45 / 3$234.75 / 140729124.640092%1.000000-0.0010750.0000010.0000000.086027
TSLA29Oct21C715.00CALL715.00$306.55$302.45 / 7$304.30 / 14059149.909092%1.000000-0.0009790.0000010.0000000.078356
TSLA29Oct21P1325.00PUT1325.00$302.00$307.00 / 11$308.70 / 113922134.175893%-1.0000000.0018150.0000010.000000-0.145205
TSLA29Oct21P410.00PUT410.00$0.02$0.02 / 33$0.04 / 139453269.330393%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21P1300.00PUT1300.00$272.15$282.10 / 7$283.85 / 73722127.676683%-1.0000000.0017810.0000010.000000-0.142465
TSLA29Oct21P1400.00PUT1400.00$381.20$381.70 / 2$383.55 / 73614153.433046%-1.0000000.0019180.0000010.000000-0.153424
TSLA29Oct21C790.00CALL790.00$228.80$227.50 / 3$230.25 / 336637122.517649%1.000000-0.0010820.0000010.0000000.086575
TSLA29Oct21C690.00CALL690.00$335.30$327.45 / 7$329.20 / 63653159.053811%1.000000-0.0009450.0000010.0000000.075616
TSLA29Oct21C805.00CALL805.00$215.65$213.10 / 7$214.90 / 1335524116.518589%1.000000-0.0011030.0000010.0000000.088219
TSLA29Oct21P1375.00PUT1375.00$356.30$356.80 / 2$358.50 / 13414146.640110%-1.0000000.0018840.0000010.000000-0.150684
TSLA29Oct21C720.00CALL720.00$321.05$297.60 / 9$299.35 / 634560148.175227%1.000000-0.0009860.0000010.0000000.078904
TSLA29Oct21P1500.00PUT1500.00$480.00$481.45 / 7$483.25 / 73022175.586035%-1.0000000.0020550.0000010.000000-0.164383
TSLA29Oct21C695.00CALL695.00$330.50$322.45 / 6$324.25 / 630176156.409009%1.000000-0.0009520.0000010.0000000.076164
TSLA29Oct21P1575.00PUT1575.00$534.80$556.05 / 1$558.30 / 12975190.248566%-1.0000000.0021580.0000010.000000-0.172602
TSLA29Oct21C775.00CALL775.00$244.35$242.40 / 3$245.10 / 329338128.296234%1.000000-0.0010620.0000010.0000000.084931
TSLA29Oct21C680.00CALL680.00$337.50$337.30 / 7$339.15 / 129139161.969361%1.000000-0.0009320.0000010.0000000.074520
TSLA29Oct21P460.00PUT460.00$0.04$0.03 / 1$0.04 / 529876239.531757%-0.0000010.0000000.0000010.0000000.000000
TSLA29Oct21C705.00CALL705.00$317.55$312.50 / 6$314.30 / 62764153.256700%1.000000-0.0009660.0000010.0000000.077260
TSLA29Oct21P1350.00PUT1350.00$314.25$331.90 / 9$333.65 / 8264140.899181%-1.0000000.0018490.0000010.000000-0.147944
TSLA29Oct21C710.00CALL710.00$311.40$307.50 / 7$309.30 / 72691151.603939%1.000000-0.0009730.0000010.0000000.077808
TSLA29Oct21C670.00CALL670.00$366.00$347.35 / 6$349.15 / 62548165.981568%1.000000-0.0009180.0000010.0000000.073424
TSLA29Oct21C630.00CALL630.00$391.10$387.25 / 6$389.05 / 62093179.223598%1.000000-0.0008630.0000010.0000000.069041
TSLA29Oct21P1450.00PUT1450.00$429.50$431.55 / 7$433.30 / 1195164.017978%-1.0000000.0019860.0000010.000000-0.158903
TSLA29Oct21C675.00CALL675.00$346.35$342.40 / 7$344.15 / 71932164.629960%1.000000-0.0009250.0000010.0000000.073972
TSLA29Oct21C795.00CALL795.00$241.70$223.05 / 6$224.80 / 1172,325120.851265%1.000000-0.0010890.0000010.0000000.087123
TSLA29Oct21P1625.00PUT1625.00$584.75$606.35 / 6$608.05 / 91612202.089984%-1.0000000.0022260.0000010.000000-0.178081
TSLA29Oct21C580.00CALL580.00$453.52$437.15 / 6$438.95 / 61627199.467639%1.000000-0.0007950.0000010.0000000.063561
TSLA29Oct21C530.00CALL530.00$491.50$487.10 / 6$488.85 / 1167216.312232%1.000000-0.0007260.0000010.0000000.058082
TSLA29Oct21C725.00CALL725.00$296.85$292.60 / 6$294.50 / 415160146.401874%1.000000-0.0009930.0000010.0000000.079452
TSLA29Oct21C560.00CALL560.00$472.60$457.15 / 6$459.05 / 41556203.724997%1.000000-0.0007670.0000010.0000000.061370
TSLA29Oct21C400.00CALL400.00$668.21$616.65 / 3$619.20 / 31434266.158600%1.000000-0.0005480.0000010.0000000.043835
TSLA29Oct21C610.00CALL610.00$416.80$407.20 / 6$409.00 / 61340187.991974%1.000000-0.0008360.0000010.0000000.066849
TSLA29Oct21C590.00CALL590.00$443.94$427.15 / 6$428.95 / 613184193.855622%1.000000-0.0008080.0000010.0000000.064657
TSLA29Oct21P1650.00PUT1650.00$609.70$630.85 / 2$632.75 / 2127197.800702%-1.0000000.0022600.0000010.000000-0.180821
TSLA29Oct21C570.00CALL570.00$462.58$447.05 / 6$448.90 / 11226201.871129%1.000000-0.0007810.0000010.0000000.062465
TSLA29Oct21P1425.00PUT1425.00$394.40$406.65 / 12$408.35 / 11105158.506672%-1.0000000.0019520.0000010.000000-0.156164
TSLA29Oct21C540.00CALL540.00$476.95$477.15 / 6$478.90 / 61023210.499496%1.000000-0.0007400.0000010.0000000.059178
TSLA29Oct21P1600.00PUT1600.00$559.75$581.35 / 7$583.15 / 793197.517375%-1.0000000.0021920.0000010.000000-0.175342
TSLA29Oct21P1525.00PUT1525.00$484.90$506.45 / 1$508.20 / 697181.310468%-1.0000000.0020890.0000010.000000-0.167122
TSLA29Oct21P1550.00PUT1550.00$509.85$531.40 / 7$533.20 / 789186.869393%-1.0000000.0021230.0000010.000000-0.169862
TSLA29Oct21C735.00CALL735.00$307.65$282.70 / 6$284.45 / 98122142.760822%1.000000-0.0010070.0000010.0000000.080548
TSLA29Oct21P1750.00PUT1750.00$703.80$731.25 / 7$733.05 / 770227.310815%-1.0000000.0023970.0000010.000000-0.191780
TSLA29Oct21P1475.00PUT1475.00$451.30$456.50 / 7$458.30 / 7713170.114374%-1.0000000.0020210.0000010.000000-0.161643
TSLA29Oct21C600.00CALL600.00$407.93$417.20 / 6$418.95 / 67105191.072270%1.000000-0.0008220.0000010.0000000.065753
TSLA29Oct21C550.00CALL550.00$470.95$467.10 / 6$468.90 / 6728209.449552%1.000000-0.0007530.0000010.0000000.060274
TSLA29Oct21C660.00CALL660.00$360.40$357.35 / 7$359.10 / 7634169.924807%1.000000-0.0009040.0000010.0000000.072328
TSLA29Oct21P1925.00PUT1925.00$907.88$906.20 / 7$908.00 / 750258.987006%-1.0000000.0026370.0000010.000000-0.210958
TSLA29Oct21C685.00CALL685.00$407.67$332.45 / 7$334.20 / 65107160.543194%1.000000-0.0009380.0000010.0000000.075068
TSLA29Oct21C665.00CALL665.00$356.20$352.35 / 6$354.10 / 1539167.247789%1.000000-0.0009110.0000010.0000000.072876
TSLA29Oct21C650.00CALL650.00$371.15$367.30 / 6$369.10 / 6558172.146994%1.000000-0.0008900.0000010.0000000.071232
TSLA29Oct21C640.00CALL640.00$378.50$377.30 / 6$379.05 / 1552175.760349%1.000000-0.0008770.0000010.0000000.070137
TSLA29Oct21C520.00CALL520.00$499.80$497.10 / 6$499.00 / 4519216.048642%1.000000-0.0007120.0000010.0000000.056986
TSLA29Oct21C500.00CALL500.00$520.90$517.05 / 6$518.85 / 6514227.928699%1.000000-0.0006850.0000010.0000000.054794
TSLA29Oct21C470.00CALL470.00$550.85$547.05 / 7$548.80 / 6524237.292457%1.000000-0.0006440.0000010.0000000.051507
TSLA29Oct21C510.00CALL510.00$510.85$507.10 / 7$508.85 / 6423221.931631%1.000000-0.0006990.0000010.0000000.055890
TSLA29Oct21P1950.00PUT1950.00$918.75$931.20 / 7$933.00 / 730263.376889%-1.0000000.0026710.0000010.000000-0.213697
TSLA29Oct21P1875.00PUT1875.00$828.60$856.20 / 7$858.00 / 730249.991769%-1.0000000.0025680.0000010.000000-0.205478
TSLA29Oct21P1825.00PUT1825.00$793.80$806.25 / 6$808.00 / 930241.319585%-1.0000000.0025000.0000010.000000-0.199999
TSLA29Oct21P1725.00PUT1725.00$693.85$706.25 / 7$708.05 / 734222.250933%-1.0000000.0023630.0000010.000000-0.189040
TSLA29Oct21P1700.00PUT1700.00$679.15$681.15 / 6$683.05 / 735215.923959%-1.0000000.0023290.0000010.000000-0.186300
TSLA29Oct21C490.00CALL490.00$530.90$527.05 / 6$528.95 / 4319225.103522%1.000000-0.0006710.0000010.0000000.053698
TSLA29Oct21P250.00PUT250.00$0.01$0.01 / 20532,438379.663617%-0.0000010.0000000.0000000.0000000.000000
TSLA29Oct21P1800.00PUT1800.00$720.00$781.25 / 9$783.00 / 422236.537631%-1.0000000.0024660.0000010.000000-0.197259
TSLA29Oct21C460.00CALL460.00$560.85$557.05 / 7$558.80 / 623243.582073%1.000000-0.0006300.0000010.0000000.050411
TSLA29Oct21C480.00CALL480.00$553.35$537.05 / 6$538.80 / 113231.136453%1.000000-0.0006580.0000010.0000000.052602
TSLA29Oct21C450.00CALL450.00$584.50$566.70 / 3$569.25 / 3115250.008725%1.000000-0.0006160.0000010.0000000.049315
TSLA29Oct21P2000.00PUT2000.00$980.85 / 3$983.35 / 700271.949078%-1.0000000.0027400.0000010.000000-0.219177
TSLA29Oct21P1900.00PUT1900.00$881.20 / 7$883.00 / 700254.525355%-1.0000000.0026030.0000010.000000-0.208218
TSLA29Oct21P1850.00PUT1850.00$831.20 / 7$832.95 / 900244.723734%-1.0000000.0025340.0000010.000000-0.202739
TSLA29Oct21P1775.00PUT1775.00$753.10$756.25 / 7$758.05 / 709232.278233%-1.0000000.0024310.0000010.000000-0.194519
TSLA29Oct21C620.00CALL620.00$405.90$397.25 / 6$399.15 / 4048184.681648%1.000000-0.0008490.0000010.0000000.067945
TSLA29Oct21C440.00CALL440.00$597.36$576.70 / 3$579.20 / 309288.649297%1.000000-0.0006030.0000010.0000000.048219
TSLA29Oct21C430.00CALL430.00$607.30$586.65 / 3$589.20 / 305246.197145%1.000000-0.0005890.0000010.0000000.047123
TSLA29Oct21C420.00CALL420.00$592.05$596.65 / 3$599.20 / 3019252.689661%1.000000-0.0005750.0000010.0000000.046027
TSLA29Oct21C410.00CALL410.00$627.36$606.65 / 3$609.20 / 3022277.227751%1.000000-0.0005620.0000010.0000000.044931
TSLA29Oct21C350.00CALL350.00$687.30$666.65 / 3$669.20 / 3024357.446761%1.000000-0.0004790.0000010.0000000.038356
TSLA29Oct21C300.00CALL300.00$680.65$716.65 / 3$719.20 / 309390.978399%1.000000-0.0004110.0000010.0000000.032877
TSLA29Oct21C250.00CALL250.00$762.00$766.60 / 3$769.15 / 308447.735228%1.000000-0.0003420.0000000.0000000.027397
TSLA29Oct21C200.00CALL200.00$812.00$816.60 / 3$819.15 / 309517.711710%1.000000-0.0002740.0000000.0000000.021918
TSLA29Oct21C150.00CALL150.00$862.00$866.60 / 3$869.15 / 3022622.363894%1.000000-0.0002050.0000000.0000000.016438
TSLA29Oct21C100.00CALL100.00$912.00$916.60 / 3$919.15 / 2015756.391695%1.000000-0.0001370.0000000.0000000.010959