Options
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
TSLA240802C00075000
|
Jul 23, 2024 9:53
|
75
|
143.97
|
143.25
|
145.70
|
-29.53
|
-17.02
|
10
|
15
|
4.19
|
|
TSLA240802C00080000
|
Jun 28, 2024 9:57
|
80
|
122.64
|
138.30
|
140.70
|
0
|
0
|
4
|
2
|
3.96
|
|
TSLA240802C00085000
|
Jul 09, 2024 11:13
|
85
|
174.47
|
133.25
|
135.70
|
0
|
0
|
1
|
4
|
3.74
|
|
TSLA240802C00095000
|
Jul 25, 2024 12:23
|
95
|
129.30
|
123.25
|
125.75
|
0
|
0
|
60
|
38
|
3.37
|
|
TSLA240802C00100000
|
Jul 26, 2024 14:34
|
100
|
120.49
|
118.85
|
120.70
|
-0.81
|
-0.67
|
71
|
105
|
3.15
|
|
TSLA240802C00105000
|
Jul 24, 2024 11:44
|
105
|
114.35
|
113.30
|
115.75
|
0
|
0
|
3
|
3
|
3.01
|
|
TSLA240802C00110000
|
Jul 26, 2024 14:25
|
110
|
110.87
|
108.35
|
110.70
|
1.12
|
1.02
|
6
|
21
|
2.81
|
|
TSLA240802C00115000
|
Jul 26, 2024 10:03
|
115
|
104.46
|
103.30
|
105.75
|
-3.48
|
-3.22
|
1
|
14
|
2.68
|
|
TSLA240802C00120000
|
Jul 26, 2024 14:34
|
120
|
100.56
|
98.35
|
100.80
|
-0.44
|
-0.44
|
13
|
6
|
2.55
|
|
TSLA240802C00125000
|
Jul 23, 2024 12:23
|
125
|
122.58
|
93.30
|
95.85
|
0
|
0
|
4
|
8
|
2.42
|
|
TSLA240802C00130000
|
Jul 26, 2024 10:26
|
130
|
87.51
|
88.35
|
90.80
|
-0.29
|
-0.33
|
2
|
50
|
2.25
|
|
TSLA240802C00135000
|
Jul 26, 2024 10:03
|
135
|
82.24
|
83.30
|
85.85
|
-5.73
|
-6.51
|
9
|
15
|
2.14
|
|
TSLA240802C00140000
|
Jul 26, 2024 9:44
|
140
|
80.76
|
78.40
|
80.80
|
-2.25
|
-2.71
|
7
|
148
|
1.98
|
|
TSLA240802C00145000
|
Jul 26, 2024 14:46
|
145
|
75.37
|
74.15
|
75.80
|
-3.48
|
-4.41
|
265
|
77
|
1.38
|
|
TSLA240802C00150000
|
Jul 26, 2024 15:33
|
150
|
69.78
|
68.95
|
70.85
|
-3.22
|
-4.41
|
41
|
84
|
1.18
|
|
TSLA240802C00155000
|
Jul 26, 2024 14:06
|
155
|
66.12
|
63.90
|
65.90
|
-4.46
|
-6.32
|
29
|
47
|
1.09
|
|
TSLA240802C00160000
|
Jul 26, 2024 14:43
|
160
|
59.60
|
59.40
|
60.80
|
-4.22
|
-6.61
|
196
|
85
|
1.18
|
|
TSLA240802C00165000
|
Jul 26, 2024 15:57
|
165
|
54.91
|
54.40
|
55.90
|
-3.43
|
-5.88
|
223
|
145
|
1.11
|
|
TSLA240802C00170000
|
Jul 26, 2024 15:31
|
170
|
49.97
|
49.40
|
50.90
|
-1.65
|
-3.20
|
90
|
215
|
1.01
|
|
TSLA240802C00175000
|
Jul 26, 2024 15:19
|
175
|
45.42
|
44.40
|
45.95
|
-1.33
|
-2.84
|
53
|
244
|
0.92
|
|
TSLA240802C00180000
|
Jul 26, 2024 15:32
|
180
|
40.17
|
39.40
|
41.05
|
-1.56
|
-3.74
|
130
|
500
|
0.85
|
|
TSLA240802C00185000
|
Jul 26, 2024 15:40
|
185
|
35.44
|
34.40
|
36.10
|
-0.71
|
-1.96
|
162
|
1.07K
|
0.76
|
|
TSLA240802C00190000
|
Jul 26, 2024 15:43
|
190
|
30.23
|
29.95
|
30.55
|
-1.42
|
-4.49
|
229
|
810
|
0.66
|
|
TSLA240802C00192500
|
Jul 26, 2024 15:45
|
192.50
|
28.50
|
27.55
|
28.70
|
-2.05
|
-6.71
|
69
|
15
|
0.71
|
|
TSLA240802C00195000
|
Jul 26, 2024 15:42
|
195
|
25.23
|
25.15
|
26.30
|
-4.36
|
-14.73
|
163
|
549
|
0.68
|
|
TSLA240802C00197500
|
Jul 26, 2024 15:52
|
197.50
|
23.20
|
22.75
|
24
|
-5.60
|
-19.44
|
223
|
40
|
0.65
|
|
TSLA240802C00200000
|
Jul 26, 2024 15:59
|
200
|
20.67
|
20.50
|
21.50
|
-1.63
|
-7.31
|
1.77K
|
2.21K
|
0.61
|
|
TSLA240802C00202500
|
Jul 26, 2024 15:53
|
202.50
|
18.20
|
18.20
|
18.90
|
-2.05
|
-10.12
|
209
|
29
|
0.56
|
|
TSLA240802C00205000
|
Jul 26, 2024 15:52
|
205
|
16.39
|
16.15
|
16.65
|
-2.16
|
-11.64
|
850
|
1.41K
|
0.55
|
|
TSLA240802C00207500
|
Jul 26, 2024 15:58
|
207.50
|
14
|
13.95
|
14.75
|
-2.60
|
-15.66
|
982
|
304
|
0.54
|
|
TSLA240802C00210000
|
Jul 26, 2024 15:59
|
210
|
12.30
|
12.20
|
12.45
|
-1.65
|
-11.83
|
2.01K
|
1.27K
|
0.53
|
|
TSLA240802C00212500
|
Jul 26, 2024 15:54
|
212.50
|
10
|
10.35
|
10.60
|
-2.10
|
-17.36
|
1.90K
|
343
|
0.51
|
|
TSLA240802C00215000
|
Jul 26, 2024 15:59
|
215
|
8.70
|
8.65
|
8.90
|
-1.55
|
-15.12
|
8.84K
|
1.96K
|
0.51
|
|
TSLA240802C00217500
|
Jul 26, 2024 15:59
|
217.50
|
7.20
|
7.15
|
7.30
|
-1.95
|
-21.31
|
15.42K
|
618
|
0.50
|
|
TSLA240802C00220000
|
Jul 26, 2024 15:59
|
220
|
5.82
|
5.80
|
5.95
|
-1.50
|
-20.49
|
34.42K
|
6.61K
|
0.50
|
|
TSLA240802C00222500
|
Jul 26, 2024 15:59
|
222.50
|
4.75
|
4.65
|
4.80
|
-1.15
|
-19.49
|
15.95K
|
1.16K
|
0.50
|
|
TSLA240802C00225000
|
Jul 26, 2024 15:59
|
225
|
3.75
|
3.65
|
3.75
|
-1.20
|
-24.24
|
32.51K
|
10.75K
|
0.49
|
|
TSLA240802C00227500
|
Jul 26, 2024 15:59
|
227.50
|
2.91
|
2.85
|
2.94
|
-1.09
|
-27.25
|
11.79K
|
5.46K
|
0.49
|
|
TSLA240802C00230000
|
Jul 26, 2024 15:59
|
230
|
2.24
|
2.19
|
2.24
|
-1.07
|
-32.33
|
27.32K
|
7.30K
|
0.48
|
|
TSLA240802C00232500
|
Jul 26, 2024 15:59
|
232.50
|
1.66
|
1.52
|
1.72
|
-0.96
|
-36.64
|
5.38K
|
1.53K
|
0.49
|
|
TSLA240802C00235000
|
Jul 26, 2024 15:59
|
235
|
1.26
|
1.28
|
1.31
|
-0.84
|
-40.00
|
11.35K
|
36.50K
|
0.49
|
|
TSLA240802C00237500
|
Jul 26, 2024 15:59
|
237.50
|
0.99
|
0.95
|
1
|
-0.65
|
-39.63
|
3.41K
|
2.72K
|
0.49
|
|
TSLA240802C00240000
|
Jul 26, 2024 15:59
|
240
|
0.72
|
0.72
|
0.75
|
-0.59
|
-45.04
|
17.75K
|
9.61K
|
0.50
|
|
TSLA240802C00242500
|
Jul 26, 2024 15:59
|
242.50
|
0.58
|
0.55
|
0.58
|
-0.53
|
-47.75
|
4.08K
|
1.47K
|
0.50
|
|
TSLA240802C00245000
|
Jul 26, 2024 15:59
|
245
|
0.43
|
0.42
|
0.45
|
-0.41
|
-48.81
|
5.08K
|
3.82K
|
0.51
|
|
TSLA240802C00247500
|
Jul 26, 2024 15:59
|
247.50
|
0.33
|
0.33
|
0.36
|
-0.37
|
-52.86
|
2.08K
|
2.25K
|
0.52
|
|
TSLA240802C00250000
|
Jul 26, 2024 15:59
|
250
|
0.27
|
0.26
|
0.29
|
-0.27
|
-50
|
9.13K
|
8.55K
|
0.53
|
|
TSLA240802C00252500
|
Jul 26, 2024 15:59
|
252.50
|
0.23
|
0.22
|
0.23
|
-0.22
|
-48.89
|
1.93K
|
2.06K
|
0.54
|
|
TSLA240802C00255000
|
Jul 26, 2024 15:59
|
255
|
0.19
|
0.17
|
0.19
|
-0.18
|
-48.65
|
3.11K
|
3.63K
|
0.55
|
|
TSLA240802C00257500
|
Jul 26, 2024 15:59
|
257.50
|
0.16
|
0.14
|
0.16
|
-0.14
|
-46.67
|
966
|
1.55K
|
0.57
|
|
TSLA240802C00260000
|
Jul 26, 2024 15:59
|
260
|
0.12
|
0.12
|
0.14
|
-0.14
|
-53.85
|
8.10K
|
6.08K
|
0.58
|
|
TSLA240802C00262500
|
Jul 26, 2024 15:58
|
262.50
|
0.11
|
0.10
|
0.12
|
-0.12
|
-52.17
|
773
|
1.22K
|
0.60
|
|
TSLA240802C00265000
|
Jul 26, 2024 15:55
|
265
|
0.10
|
0.08
|
0.10
|
-0.09
|
-47.37
|
1.71K
|
2.92K
|
0.61
|
|
TSLA240802C00267500
|
Jul 26, 2024 15:59
|
267.50
|
0.08
|
0.08
|
0.09
|
-0.08
|
-50
|
1.23K
|
1.06K
|
0.63
|
|
TSLA240802C00270000
|
Jul 26, 2024 15:59
|
270
|
0.07
|
0.07
|
0.08
|
-0.07
|
-50
|
2.08K
|
5.65K
|
0.64
|
|
TSLA240802C00272500
|
Jul 26, 2024 15:59
|
272.50
|
0.07
|
0.06
|
0.08
|
-0.07
|
-50
|
916
|
1.05K
|
0.66
|
|
TSLA240802C00275000
|
Jul 26, 2024 15:59
|
275
|
0.06
|
0.05
|
0.07
|
-0.05
|
-45.45
|
1.33K
|
5.30K
|
0.67
|
|
TSLA240802C00280000
|
Jul 26, 2024 15:59
|
280
|
0.05
|
0.04
|
0.06
|
-0.03
|
-37.50
|
2.92K
|
5.25K
|
0.70
|
|
TSLA240802C00285000
|
Jul 26, 2024 15:59
|
285
|
0.04
|
0.03
|
0.04
|
-0.03
|
-42.86
|
2.67K
|
2.78K
|
0.72
|
|
TSLA240802C00290000
|
Jul 26, 2024 15:54
|
290
|
0.03
|
0.03
|
0.04
|
-0.02
|
-40.00
|
1.96K
|
4.28K
|
0.76
|
|
TSLA240802C00295000
|
Jul 26, 2024 15:49
|
295
|
0.03
|
0.02
|
0.04
|
-0.01
|
-25
|
606
|
2.44K
|
0.79
|
|
TSLA240802C00300000
|
Jul 26, 2024 15:59
|
300
|
0.03
|
0.02
|
0.03
|
-0.01
|
-25
|
6.61K
|
18.89K
|
0.81
|
|
TSLA240802C00305000
|
Jul 26, 2024 15:34
|
305
|
0.02
|
0.01
|
0.02
|
0
|
0
|
1.21K
|
6.12K
|
0.81
|
|
TSLA240802C00310000
|
Jul 26, 2024 14:46
|
310
|
0.02
|
0.01
|
0.02
|
-0.01
|
-33.33
|
400
|
5.10K
|
0.84
|
|
TSLA240802C00315000
|
Jul 26, 2024 15:54
|
315
|
0.01
|
0
|
0.02
|
-0.02
|
-66.67
|
424
|
9.00K
|
0.86
|
|
TSLA240802C00320000
|
Jul 26, 2024 15:53
|
320
|
0.01
|
0
|
0.03
|
0
|
0
|
563
|
4.07K
|
0.92
|
|
TSLA240802C00325000
|
Jul 26, 2024 15:26
|
325
|
0.01
|
0
|
0.01
|
0
|
0
|
253
|
4.12K
|
0.88
|
|
TSLA240802C00330000
|
Jul 26, 2024 13:40
|
330
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
17
|
4.47K
|
0.91
|
|
TSLA240802C00335000
|
Jul 26, 2024 9:30
|
335
|
0.01
|
0
|
0.01
|
0
|
0
|
5
|
1.19K
|
0.94
|
|
TSLA240802C00340000
|
Jul 26, 2024 15:55
|
340
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
13
|
1.15K
|
0.97
|
|
TSLA240802C00345000
|
Jul 26, 2024 12:50
|
345
|
0.01
|
0
|
0.01
|
0
|
0
|
7
|
833
|
0.98
|
|
TSLA240802C00350000
|
Jul 26, 2024 12:24
|
350
|
0.01
|
0
|
0.01
|
0
|
0
|
101
|
3.67K
|
1.03
|
|
TSLA240802C00355000
|
Jul 25, 2024 10:34
|
355
|
0.01
|
0
|
0.01
|
0
|
0
|
19
|
422
|
1.03
|
|
TSLA240802C00360000
|
Jul 26, 2024 12:57
|
360
|
0.01
|
0
|
0.01
|
0
|
0
|
42
|
1.10K
|
1.06
|
|
TSLA240802C00365000
|
Jul 26, 2024 11:29
|
365
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
737
|
1.09
|
|
TSLA240802C00370000
|
Jul 26, 2024 9:30
|
370
|
0.01
|
0
|
0.01
|
0
|
0
|
303
|
870
|
1.13
|
|
TSLA240802C00375000
|
Jul 26, 2024 13:03
|
375
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
607
|
1.16
|
|
TSLA240802C00380000
|
Jul 25, 2024 9:41
|
380
|
0.01
|
0
|
0.01
|
0
|
0
|
60
|
887
|
1.19
|
|
TSLA240802C00385000
|
Jul 26, 2024 11:06
|
385
|
0.01
|
0
|
0.01
|
0
|
0
|
15
|
299
|
1.22
|
|
TSLA240802C00390000
|
Jul 25, 2024 15:40
|
390
|
0.01
|
0
|
0.01
|
0
|
0
|
10
|
691
|
1.22
|
|
TSLA240802C00395000
|
Jul 23, 2024 14:40
|
395
|
0.06
|
0
|
0.01
|
0
|
0
|
134
|
191
|
1.25
|
|
TSLA240802C00400000
|
Jul 26, 2024 10:18
|
400
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
4.11K
|
1.28
|
|
TSLA240802C00410000
|
Jul 26, 2024 11:07
|
410
|
0.01
|
0
|
0.01
|
0
|
0
|
20
|
1.15K
|
1.31
|
|
TSLA240802C00420000
|
Jul 25, 2024 10:06
|
420
|
0.01
|
0
|
0.01
|
0
|
0
|
52
|
617
|
1.38
|
|
TSLA240802C00430000
|
Jul 24, 2024 12:03
|
430
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
77
|
1.44
|
|
TSLA240802C00440000
|
Jul 23, 2024 15:46
|
440
|
0.02
|
0
|
0.01
|
0
|
0
|
221
|
483
|
1.47
|
|
TSLA240802C00450000
|
Jul 25, 2024 11:50
|
450
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
1.61K
|
1.50
|
|