Options
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
TSLA241108C00075000
|
Nov 01, 2024 9:36
|
75
|
176.88
|
172.60
|
175.35
|
-2.82
|
-1.57
|
10
|
1
|
5.29
|
|
TSLA241108C00080000
|
Oct 31, 2024 14:37
|
80
|
169.40
|
167.80
|
169.35
|
0
|
0
|
2
|
7
|
4.06
|
|
TSLA241108C00085000
|
Nov 01, 2024 15:31
|
85
|
163.88
|
162.65
|
165.40
|
-10.65
|
-6.10
|
2
|
21
|
3.02
|
|
TSLA241108C00095000
|
Oct 24, 2024 10:05
|
95
|
153.56
|
153.80
|
155.40
|
0
|
0
|
0
|
4
|
3.76
|
|
TSLA241108C00100000
|
Nov 01, 2024 12:44
|
100
|
147.51
|
148.80
|
150.35
|
-10.99
|
-6.93
|
11
|
59
|
3.55
|
|
TSLA241108C00105000
|
Nov 01, 2024 14:54
|
105
|
142.97
|
142.75
|
145.45
|
-13.58
|
-8.67
|
1
|
10
|
2.72
|
|
TSLA241108C00110000
|
Oct 04, 2024 10:55
|
110
|
139.50
|
137.75
|
139.40
|
0
|
0
|
1
|
1
|
3.04
|
|
TSLA241108C00115000
|
Nov 01, 2024 10:05
|
115
|
135.45
|
133.80
|
135.45
|
-2.77
|
-2.00
|
1
|
1
|
3.09
|
|
TSLA241108C00120000
|
Nov 01, 2024 15:43
|
120
|
129.35
|
127.75
|
130.40
|
-5.39
|
-4.00
|
3
|
28
|
2.26
|
|
TSLA241108C00130000
|
Oct 31, 2024 10:15
|
130
|
124.82
|
117.80
|
120.40
|
0
|
0
|
1
|
8
|
2.09
|
|
TSLA241108C00135000
|
Oct 31, 2024 9:36
|
135
|
122.87
|
113.90
|
114.45
|
0
|
0
|
91
|
108
|
2.10
|
|
TSLA241108C00140000
|
Oct 31, 2024 10:41
|
140
|
114.15
|
107.80
|
110.40
|
0
|
0
|
1
|
9
|
1.87
|
|
TSLA241108C00145000
|
Nov 01, 2024 12:28
|
145
|
104.38
|
103.85
|
105.50
|
-10.10
|
-8.82
|
13
|
22
|
2.28
|
|
TSLA241108C00150000
|
Nov 01, 2024 15:55
|
150
|
99.42
|
98.50
|
99.90
|
-1.59
|
-1.57
|
64
|
15
|
1.80
|
|
TSLA241108C00155000
|
Oct 30, 2024 12:42
|
155
|
94.45
|
93.90
|
94.55
|
-12.57
|
-11.75
|
18
|
143
|
1.72
|
|
TSLA241108C00160000
|
Nov 01, 2024 14:19
|
160
|
88.48
|
87.90
|
90.45
|
-2.98
|
-3.26
|
7
|
123
|
1.57
|
|
TSLA241108C00165000
|
Nov 01, 2024 15:49
|
165
|
83.99
|
82.90
|
85.55
|
-1.63
|
-1.90
|
24
|
21
|
1.52
|
|
TSLA241108C00170000
|
Nov 01, 2024 15:09
|
170
|
78.82
|
78.95
|
79.90
|
-3.75
|
-4.54
|
273
|
492
|
1.56
|
|
TSLA241108C00175000
|
Nov 01, 2024 15:07
|
175
|
73.77
|
74
|
75.60
|
-1.27
|
-1.69
|
19
|
78
|
1.63
|
|
TSLA241108C00180000
|
Nov 01, 2024 15:47
|
180
|
69.10
|
69
|
70.20
|
-1.79
|
-2.53
|
56
|
370
|
1.44
|
|
TSLA241108C00185000
|
Nov 01, 2024 14:00
|
185
|
64.71
|
64.05
|
65.25
|
-9.24
|
-12.49
|
32
|
658
|
1.36
|
|
TSLA241108C00187500
|
Nov 01, 2024 10:06
|
187.50
|
61.91
|
61.55
|
63.15
|
-12.59
|
-16.90
|
2
|
7
|
1.38
|
|
TSLA241108C00190000
|
Nov 01, 2024 15:49
|
190
|
59
|
58.45
|
60.20
|
-2.18
|
-3.56
|
62
|
350
|
1.11
|
|
TSLA241108C00192500
|
Nov 01, 2024 12:37
|
192.50
|
56.27
|
55.45
|
58.20
|
-2.38
|
-4.06
|
3
|
9
|
1.07
|
|
TSLA241108C00195000
|
Nov 01, 2024 15:24
|
195
|
54.45
|
54.10
|
55.10
|
-3.69
|
-6.35
|
69
|
200
|
1.14
|
|
TSLA241108C00197500
|
Nov 01, 2024 15:54
|
197.50
|
51.70
|
51.65
|
53.25
|
-1.78
|
-3.33
|
27
|
44
|
1.20
|
|
TSLA241108C00200000
|
Nov 01, 2024 15:52
|
200
|
48.79
|
48.75
|
50.05
|
-2.06
|
-4.05
|
383
|
605
|
0.96
|
|
TSLA241108C00202500
|
Nov 01, 2024 14:27
|
202.50
|
46.13
|
45.70
|
48.25
|
-3.48
|
-7.01
|
3
|
145
|
0.95
|
|
TSLA241108C00205000
|
Nov 01, 2024 15:16
|
205
|
44.44
|
44.25
|
45.40
|
-3.01
|
-6.34
|
25
|
475
|
1.01
|
|
TSLA241108C00207500
|
Nov 01, 2024 15:37
|
207.50
|
42.07
|
41.80
|
43.25
|
-2.13
|
-4.82
|
40
|
110
|
1.01
|
|
TSLA241108C00210000
|
Nov 01, 2024 15:51
|
210
|
39
|
39
|
40.20
|
-2.37
|
-5.73
|
227
|
701
|
0.85
|
|
TSLA241108C00212500
|
Nov 01, 2024 15:58
|
212.50
|
37.35
|
36.05
|
37.55
|
-0.82
|
-2.15
|
14
|
278
|
0.70
|
|
TSLA241108C00215000
|
Nov 01, 2024 15:24
|
215
|
35
|
34.25
|
35.40
|
-1.95
|
-5.28
|
320
|
821
|
0.81
|
|
TSLA241108C00217500
|
Nov 01, 2024 15:18
|
217.50
|
32.80
|
32.20
|
32.90
|
-1.10
|
-3.24
|
44
|
2.98K
|
0.80
|
|
TSLA241108C00220000
|
Nov 01, 2024 15:55
|
220
|
30.23
|
29.80
|
30.45
|
-0.76
|
-2.45
|
357
|
1.82K
|
0.77
|
|
TSLA241108C00222500
|
Nov 01, 2024 15:46
|
222.50
|
27.23
|
27.30
|
28.10
|
-2.72
|
-9.08
|
65
|
176
|
0.73
|
|
TSLA241108C00225000
|
Nov 01, 2024 15:42
|
225
|
25.42
|
25.20
|
25.85
|
-1.01
|
-3.82
|
147
|
1.53K
|
0.73
|
|
TSLA241108C00227500
|
Nov 01, 2024 15:54
|
227.50
|
23.12
|
22.95
|
23.85
|
-1.43
|
-5.82
|
92
|
682
|
0.72
|
|
TSLA241108C00230000
|
Nov 01, 2024 15:59
|
230
|
21.50
|
21
|
21.55
|
-0.80
|
-3.59
|
1.03K
|
2.03K
|
0.71
|
|
TSLA241108C00232500
|
Nov 01, 2024 15:54
|
232.50
|
19.25
|
19.10
|
19.45
|
-0.80
|
-3.99
|
416
|
626
|
0.70
|
|
TSLA241108C00235000
|
Nov 01, 2024 15:59
|
235
|
17.40
|
17.20
|
17.50
|
-1.18
|
-6.35
|
459
|
1.82K
|
0.70
|
|
TSLA241108C00237500
|
Nov 01, 2024 15:48
|
237.50
|
15.65
|
15.35
|
15.65
|
-0.85
|
-5.15
|
563
|
542
|
0.69
|
|
TSLA241108C00240000
|
Nov 01, 2024 15:59
|
240
|
13.94
|
13.60
|
13.95
|
-0.68
|
-4.65
|
3.03K
|
2.78K
|
0.68
|
|
TSLA241108C00242500
|
Nov 01, 2024 15:59
|
242.50
|
12.25
|
12
|
12.30
|
-1.38
|
-10.12
|
1.14K
|
777
|
0.68
|
|
TSLA241108C00245000
|
Nov 01, 2024 15:59
|
245
|
10.65
|
10.50
|
10.80
|
-0.93
|
-8.03
|
2.34K
|
2.94K
|
0.67
|
|
TSLA241108C00247500
|
Nov 01, 2024 15:59
|
247.50
|
9.21
|
9.20
|
9.40
|
-0.91
|
-8.99
|
6.83K
|
483
|
0.67
|
|
TSLA241108C00250000
|
Nov 01, 2024 15:59
|
250
|
7.95
|
7.80
|
8.05
|
-0.95
|
-10.67
|
29.47K
|
6.94K
|
0.66
|
|
TSLA241108C00252500
|
Nov 01, 2024 15:59
|
252.50
|
6.90
|
6.75
|
6.90
|
-0.75
|
-9.80
|
12.14K
|
2.39K
|
0.66
|
|
TSLA241108C00255000
|
Nov 01, 2024 15:59
|
255
|
5.78
|
5.65
|
5.85
|
-0.92
|
-13.73
|
16.31K
|
4.76K
|
0.65
|
|
TSLA241108C00257500
|
Nov 01, 2024 15:59
|
257.50
|
4.90
|
4.75
|
5
|
-0.85
|
-14.78
|
3.56K
|
2.37K
|
0.65
|
|
TSLA241108C00260000
|
Nov 01, 2024 15:59
|
260
|
4.10
|
4
|
4.15
|
-0.74
|
-15.29
|
25.14K
|
40.44K
|
0.65
|
|
TSLA241108C00262500
|
Nov 01, 2024 15:59
|
262.50
|
3.38
|
3.25
|
3.45
|
-0.77
|
-18.55
|
3.51K
|
1.95K
|
0.65
|
|
TSLA241108C00265000
|
Nov 01, 2024 15:59
|
265
|
2.74
|
2.66
|
2.80
|
-0.71
|
-20.58
|
10.31K
|
7.28K
|
0.64
|
|
TSLA241108C00267500
|
Nov 01, 2024 15:59
|
267.50
|
2.24
|
2.17
|
2.30
|
-0.75
|
-25.08
|
2.94K
|
2.02K
|
0.64
|
|
TSLA241108C00270000
|
Nov 01, 2024 15:59
|
270
|
1.83
|
1.77
|
1.88
|
-0.67
|
-26.80
|
19.91K
|
16.70K
|
0.64
|
|
TSLA241108C00272500
|
Nov 01, 2024 15:59
|
272.50
|
1.51
|
1.43
|
1.57
|
-0.58
|
-27.75
|
3.35K
|
2.28K
|
0.64
|
|
TSLA241108C00275000
|
Nov 01, 2024 15:59
|
275
|
1.24
|
1.20
|
1.26
|
-0.51
|
-29.14
|
9.39K
|
41.07K
|
0.65
|
|
TSLA241108C00277500
|
Nov 01, 2024 15:59
|
277.50
|
1.01
|
0.98
|
1.01
|
-0.47
|
-31.76
|
3.18K
|
2.85K
|
0.65
|
|
TSLA241108C00280000
|
Nov 01, 2024 15:59
|
280
|
0.82
|
0.78
|
0.83
|
-0.41
|
-33.33
|
16.13K
|
18.37K
|
0.65
|
|
TSLA241108C00282500
|
Nov 01, 2024 15:59
|
282.50
|
0.67
|
0.63
|
0.70
|
-0.37
|
-35.58
|
2.24K
|
1.41K
|
0.66
|
|
TSLA241108C00285000
|
Nov 01, 2024 15:59
|
285
|
0.57
|
0.54
|
0.59
|
-0.31
|
-35.23
|
5.79K
|
4.39K
|
0.67
|
|
TSLA241108C00287500
|
Nov 01, 2024 15:58
|
287.50
|
0.47
|
0.44
|
0.49
|
-0.29
|
-38.16
|
1.17K
|
1.64K
|
0.68
|
|
TSLA241108C00290000
|
Nov 01, 2024 15:59
|
290
|
0.40
|
0.38
|
0.41
|
-0.24
|
-37.50
|
7.20K
|
7.98K
|
0.69
|
|
TSLA241108C00292500
|
Nov 01, 2024 15:56
|
292.50
|
0.33
|
0.32
|
0.36
|
-0.22
|
-40.00
|
1.68K
|
923
|
0.70
|
|
TSLA241108C00295000
|
Nov 01, 2024 15:56
|
295
|
0.30
|
0.29
|
0.31
|
-0.19
|
-38.78
|
2.84K
|
5.86K
|
0.71
|
|
TSLA241108C00297500
|
Nov 01, 2024 15:59
|
297.50
|
0.26
|
0.24
|
0.26
|
-0.20
|
-43.48
|
970
|
889
|
0.72
|
|
TSLA241108C00300000
|
Nov 01, 2024 15:59
|
300
|
0.21
|
0.21
|
0.22
|
-0.14
|
-40
|
9.93K
|
17.57K
|
0.73
|
|
TSLA241108C00305000
|
Nov 01, 2024 15:54
|
305
|
0.16
|
0.14
|
0.17
|
-0.11
|
-40.74
|
1.34K
|
2.76K
|
0.74
|
|
TSLA241108C00310000
|
Nov 01, 2024 15:58
|
310
|
0.12
|
0.10
|
0.13
|
-0.10
|
-45.45
|
1.59K
|
3.43K
|
0.76
|
|
TSLA241108C00315000
|
Nov 01, 2024 15:59
|
315
|
0.09
|
0.08
|
0.09
|
-0.07
|
-43.75
|
942
|
1.63K
|
0.78
|
|
TSLA241108C00320000
|
Nov 01, 2024 15:59
|
320
|
0.07
|
0.06
|
0.09
|
-0.05
|
-41.67
|
4.62K
|
2.41K
|
0.81
|
|
TSLA241108C00325000
|
Nov 01, 2024 15:53
|
325
|
0.05
|
0.04
|
0.06
|
-0.05
|
-50
|
1.40K
|
1.46K
|
0.81
|
|
TSLA241108C00330000
|
Nov 01, 2024 15:42
|
330
|
0.04
|
0.03
|
0.06
|
-0.03
|
-42.86
|
887
|
1.77K
|
0.84
|
|
TSLA241108C00335000
|
Nov 01, 2024 15:15
|
335
|
0.02
|
0.02
|
0.05
|
-0.05
|
-71.43
|
1.11K
|
2.35K
|
0.86
|
|
TSLA241108C00340000
|
Nov 01, 2024 14:51
|
340
|
0.02
|
0.01
|
0.02
|
-0.03
|
-60.00
|
194
|
1.17K
|
0.83
|
|
TSLA241108C00350000
|
Nov 01, 2024 15:23
|
350
|
0.02
|
0.01
|
0.03
|
-0.01
|
-33.33
|
670
|
4.02K
|
0.92
|
|
TSLA241108C00355000
|
Nov 01, 2024 13:33
|
355
|
0.01
|
0
|
0.04
|
-0.01
|
-50
|
20
|
510
|
0.95
|
|
TSLA241108C00360000
|
Nov 01, 2024 15:19
|
360
|
0.01
|
0.01
|
0.02
|
0
|
0
|
29
|
779
|
0.97
|
|
TSLA241108C00365000
|
Nov 01, 2024 15:58
|
365
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
2.02K
|
855
|
0.91
|
|
TSLA241108C00370000
|
Nov 01, 2024 14:34
|
370
|
0.01
|
0
|
0.01
|
0
|
0
|
357
|
2.37K
|
0.94
|
|
TSLA241108C00375000
|
Nov 01, 2024 11:05
|
375
|
0.01
|
0
|
0.02
|
-0.01
|
-50
|
238
|
675
|
1.03
|
|
TSLA241108C00380000
|
Oct 31, 2024 15:25
|
380
|
0.01
|
0
|
0.01
|
0
|
0
|
10
|
563
|
0.98
|
|
TSLA241108C00385000
|
Oct 31, 2024 13:39
|
385
|
0.01
|
0
|
0.04
|
0
|
0
|
38
|
1.14K
|
1.15
|
|
TSLA241108C00390000
|
Oct 31, 2024 12:12
|
390
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
1.47K
|
1.06
|
|
TSLA241108C00395000
|
Oct 31, 2024 10:41
|
395
|
0.01
|
0
|
0.04
|
0
|
0
|
31
|
1.73K
|
1.21
|
|
TSLA241108C00400000
|
Nov 01, 2024 12:22
|
400
|
0.01
|
0
|
0.01
|
0
|
0
|
19
|
2.77K
|
1.09
|
|
TSLA241108C00405000
|
Oct 31, 2024 11:18
|
405
|
0.01
|
0
|
0.01
|
0
|
0
|
50
|
1.65K
|
1.13
|
|
TSLA241108C00410000
|
Oct 31, 2024 11:09
|
410
|
0.01
|
0
|
0.01
|
0
|
0
|
110
|
348
|
1.16
|
|
TSLA241108C00415000
|
Oct 31, 2024 9:48
|
415
|
0.01
|
0
|
0.01
|
0
|
0
|
40
|
322
|
1.19
|
|
TSLA241108C00420000
|
Nov 01, 2024 9:30
|
420
|
0.01
|
0
|
0.01
|
0
|
0
|
91
|
650
|
1.22
|
|
TSLA241108C00425000
|
Oct 29, 2024 15:29
|
425
|
0.01
|
0
|
0.05
|
0
|
0
|
7
|
179
|
1.41
|
|
TSLA241108C00430000
|
Oct 31, 2024 10:16
|
430
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
162
|
1.25
|
|
TSLA241108C00435000
|
Oct 30, 2024 13:15
|
435
|
0.01
|
0
|
0.01
|
0
|
0
|
125
|
163
|
1.28
|
|
TSLA241108C00440000
|
Oct 29, 2024 14:57
|
440
|
0.01
|
0
|
0.01
|
0
|
0
|
15
|
230
|
1.31
|
|
TSLA241108C00445000
|
Oct 29, 2024 12:25
|
445
|
0.01
|
0
|
0.05
|
0
|
0
|
1
|
37
|
1.52
|
|
TSLA241108C00450000
|
Oct 29, 2024 11:57
|
450
|
0.01
|
0
|
0.01
|
0
|
0
|
5
|
319
|
1.34
|
|
TSLA241108C00455000
|
Nov 01, 2024 14:45
|
455
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
94
|
1.38
|
|
TSLA241108C00460000
|
Oct 29, 2024 10:17
|
460
|
0.01
|
0
|
0.01
|
0
|
0
|
40
|
61
|
1.41
|
|
TSLA241108C00465000
|
Oct 29, 2024 10:26
|
465
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
97
|
1.44
|
|
TSLA241108C00470000
|
Oct 25, 2024 12:56
|
470
|
0.03
|
0
|
0.01
|
0
|
0
|
1
|
12
|
1.44
|
|
TSLA241108C00475000
|
Oct 28, 2024 14:33
|
475
|
0.01
|
0
|
0.01
|
0
|
0
|
26
|
49
|
1.47
|
|
TSLA241108C00480000
|
Oct 29, 2024 10:42
|
480
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
70
|
1.50
|
|
TSLA241108C00485000
|
Oct 28, 2024 9:39
|
485
|
0.02
|
0
|
0.01
|
0
|
0
|
4
|
31
|
1.50
|
|
TSLA241108C00490000
|
Oct 28, 2024 10:47
|
490
|
0.02
|
0
|
0.01
|
0
|
0
|
4
|
37
|
1.53
|
|
TSLA241108C00495000
|
Oct 29, 2024 12:14
|
495
|
0.01
|
0
|
0.01
|
0
|
0
|
4
|
374
|
1.56
|
|
TSLA241108C00500000
|
Oct 29, 2024 14:19
|
500
|
0.01
|
0
|
0.01
|
0
|
0
|
19
|
175
|
1.56
|
|
TSLA241108C00510000
|
Oct 28, 2024 10:22
|
510
|
0.02
|
0
|
0.01
|
0
|
0
|
1
|
2
|
1.63
|
|
TSLA241108C00520000
|
Nov 01, 2024 13:15
|
520
|
0.01
|
0
|
0.01
|
0
|
0
|
2
|
15
|
1.66
|
|