Options
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
TSLA240802P00075000
|
Aug 01, 2024 12:48
|
75
|
0.01
|
0
|
0.01
|
0
|
0
|
6
|
200
|
5.88
|
|
TSLA240802P00080000
|
Jul 30, 2024 10:19
|
80
|
0.01
|
0
|
0
|
0
|
0
|
5
|
163
|
0.50
|
|
TSLA240802P00085000
|
Jul 23, 2024 15:05
|
85
|
0.01
|
0
|
0.01
|
0
|
0
|
56
|
91
|
5.25
|
|
TSLA240802P00090000
|
Aug 02, 2024 12:41
|
90
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
679
|
4.88
|
|
TSLA240802P00095000
|
Jul 26, 2024 11:25
|
95
|
0.01
|
0
|
0.01
|
0
|
0
|
1.41K
|
842
|
4.63
|
|
TSLA240802P00100000
|
Aug 01, 2024 12:25
|
100
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
13.79K
|
4.25
|
|
TSLA240802P00105000
|
Jul 26, 2024 9:46
|
105
|
0.01
|
0
|
0.01
|
0
|
0
|
201
|
466
|
4.00
|
|
TSLA240802P00110000
|
Jul 30, 2024 14:03
|
110
|
0.01
|
0
|
0.01
|
0
|
0
|
10
|
380
|
3.75
|
|
TSLA240802P00115000
|
Jul 26, 2024 11:54
|
115
|
0.01
|
0
|
0.01
|
0
|
0
|
232
|
1.16K
|
3.50
|
|
TSLA240802P00120000
|
Aug 01, 2024 11:55
|
120
|
0.01
|
0
|
0.01
|
0
|
0
|
2
|
3.82K
|
3.25
|
|
TSLA240802P00125000
|
Jul 29, 2024 12:42
|
125
|
0.01
|
0
|
0.01
|
0
|
0
|
166
|
2.05K
|
3.00
|
|
TSLA240802P00130000
|
Aug 02, 2024 10:10
|
130
|
0.01
|
0
|
0.01
|
0
|
0
|
5
|
5.43K
|
2.81
|
|
TSLA240802P00135000
|
Aug 02, 2024 10:12
|
135
|
0.01
|
0
|
0.01
|
0
|
0
|
5
|
5.50K
|
2.63
|
|
TSLA240802P00140000
|
Aug 02, 2024 11:32
|
140
|
0.01
|
0
|
0.01
|
0
|
0
|
118
|
3.59K
|
2.38
|
|
TSLA240802P00145000
|
Aug 02, 2024 14:32
|
145
|
0.01
|
0
|
0.01
|
0
|
0
|
41
|
2.74K
|
2.19
|
|
TSLA240802P00150000
|
Aug 02, 2024 13:08
|
150
|
0.01
|
0
|
0.01
|
0
|
0
|
1.14K
|
5.41K
|
2.00
|
|
TSLA240802P00155000
|
Aug 02, 2024 12:00
|
155
|
0.01
|
0
|
0.01
|
0
|
0
|
1.42K
|
3.04K
|
1.81
|
|
TSLA240802P00160000
|
Aug 02, 2024 13:41
|
160
|
0.01
|
0
|
0.01
|
0
|
0
|
52
|
2.42K
|
1.63
|
|
TSLA240802P00165000
|
Aug 02, 2024 15:26
|
165
|
0.01
|
0
|
0.01
|
0
|
0
|
73
|
4.92K
|
1.44
|
|
TSLA240802P00170000
|
Aug 02, 2024 15:45
|
170
|
0.01
|
0
|
0.01
|
0
|
0
|
197
|
5.25K
|
1.28
|
|
TSLA240802P00175000
|
Aug 02, 2024 15:51
|
175
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
183
|
4.75K
|
1.13
|
|
TSLA240802P00180000
|
Aug 02, 2024 15:47
|
180
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
1.90K
|
28.30K
|
0.94
|
|
TSLA240802P00185000
|
Aug 02, 2024 15:37
|
185
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
3.13K
|
7.45K
|
0.78
|
|
TSLA240802P00190000
|
Aug 02, 2024 15:54
|
190
|
0.01
|
0
|
0.01
|
-0.03
|
-75
|
3.32K
|
7.94K
|
0.61
|
|
TSLA240802P00192500
|
Aug 02, 2024 15:39
|
192.50
|
0.01
|
0
|
0.01
|
-0.03
|
-75
|
2.49K
|
2.74K
|
0.53
|
|
TSLA240802P00195000
|
Aug 02, 2024 15:55
|
195
|
0.01
|
0
|
0.01
|
-0.06
|
-85.71
|
20.47K
|
7.65K
|
0.48
|
|
TSLA240802P00197500
|
Aug 02, 2024 15:55
|
197.50
|
0.01
|
0
|
0.02
|
-0.07
|
-87.50
|
11.15K
|
2.98K
|
0.43
|
|
TSLA240802P00200000
|
Aug 02, 2024 15:59
|
200
|
0.01
|
0.01
|
0.02
|
-0.09
|
-90
|
62.20K
|
16.16K
|
0.34
|
|
TSLA240802P00202500
|
Aug 02, 2024 15:59
|
202.50
|
0.01
|
0.01
|
0.02
|
-0.16
|
-94.12
|
25.64K
|
3.75K
|
0.24
|
|
TSLA240802P00205000
|
Aug 02, 2024 15:59
|
205
|
0.01
|
0.01
|
0.02
|
-0.26
|
-96.30
|
120.33K
|
10.23K
|
0.14
|
|
TSLA240802P00207500
|
Aug 02, 2024 15:59
|
207.50
|
0.27
|
0.22
|
0.33
|
-0.14
|
-34.15
|
107.13K
|
6.80K
|
0.09
|
|
TSLA240802P00210000
|
Aug 02, 2024 15:59
|
210
|
2.28
|
2.25
|
2.50
|
1.56
|
216.67
|
138.62K
|
13.63K
|
0.20
|
|
TSLA240802P00212500
|
Aug 02, 2024 15:58
|
212.50
|
5.35
|
4.70
|
5
|
4.14
|
342.15
|
69.68K
|
7.06K
|
0.34
|
|
TSLA240802P00215000
|
Aug 02, 2024 15:59
|
215
|
7.32
|
5.70
|
9
|
5.36
|
273.47
|
39.47K
|
12.57K
|
1.00
|
|
TSLA240802P00217500
|
Aug 02, 2024 15:55
|
217.50
|
10.15
|
9.40
|
11.45
|
7.00
|
222.22
|
7.69K
|
6.85K
|
0.80
|
|
TSLA240802P00220000
|
Aug 02, 2024 15:59
|
220
|
12.50
|
11.70
|
13.95
|
7.90
|
171.74
|
7.34K
|
14.76K
|
0.88
|
|
TSLA240802P00222500
|
Aug 02, 2024 15:57
|
222.50
|
15.20
|
14.40
|
16.45
|
8.90
|
141.27
|
2.55K
|
4.29K
|
1.05
|
|
TSLA240802P00225000
|
Aug 02, 2024 15:59
|
225
|
17.41
|
16.60
|
19
|
8.86
|
103.63
|
4.51K
|
7.73K
|
1.10
|
|
TSLA240802P00227500
|
Aug 02, 2024 15:56
|
227.50
|
19.70
|
19.70
|
21.45
|
8.90
|
82.41
|
1.43K
|
11.62K
|
1.37
|
|
TSLA240802P00230000
|
Aug 02, 2024 15:55
|
230
|
22.65
|
22.15
|
23.95
|
9.30
|
69.66
|
1.72K
|
5.26K
|
1.47
|
|
TSLA240802P00232500
|
Aug 02, 2024 15:57
|
232.50
|
25.10
|
24.40
|
26.45
|
9.50
|
60.90
|
940
|
2.11K
|
1.51
|
|
TSLA240802P00235000
|
Aug 02, 2024 15:58
|
235
|
27.80
|
26.90
|
28.95
|
9.95
|
55.74
|
640
|
1.21K
|
1.62
|
|
TSLA240802P00237500
|
Aug 02, 2024 15:31
|
237.50
|
31.35
|
29.70
|
30
|
10.63
|
51.30
|
188
|
162
|
1.01
|
|
TSLA240802P00240000
|
Aug 02, 2024 15:33
|
240
|
32.88
|
31.90
|
33.95
|
10.13
|
44.53
|
324
|
376
|
1.82
|
|
TSLA240802P00242500
|
Aug 02, 2024 14:40
|
242.50
|
34.05
|
34.20
|
36.45
|
9.10
|
36.47
|
74
|
41
|
1.84
|
|
TSLA240802P00245000
|
Aug 02, 2024 15:00
|
245
|
38.25
|
35.25
|
38.95
|
10.29
|
36.80
|
96
|
116
|
2.58
|
|
TSLA240802P00247500
|
Aug 02, 2024 14:40
|
247.50
|
41.05
|
39.40
|
41.45
|
10.20
|
33.06
|
30
|
60
|
2.11
|
|
TSLA240802P00250000
|
Aug 02, 2024 15:19
|
250
|
43.35
|
41.90
|
43.95
|
10.10
|
30.38
|
47
|
347
|
2.20
|
|
TSLA240802P00252500
|
Aug 02, 2024 15:30
|
252.50
|
45.55
|
43.20
|
46.45
|
9.75
|
27.23
|
7
|
193
|
2.90
|
|
TSLA240802P00255000
|
Aug 02, 2024 15:28
|
255
|
48.16
|
45.70
|
48.95
|
9.66
|
25.09
|
20
|
263
|
3.00
|
|
TSLA240802P00257500
|
Aug 01, 2024 15:51
|
257.50
|
43.70
|
49.20
|
51.45
|
3.15
|
7.77
|
1
|
2
|
2.38
|
|
TSLA240802P00260000
|
Aug 02, 2024 15:31
|
260
|
53.15
|
51.70
|
53.95
|
10.55
|
24.77
|
12
|
410
|
2.47
|
|
TSLA240802P00262500
|
Aug 02, 2024 9:59
|
262.50
|
52.95
|
54.40
|
56.45
|
6.90
|
14.98
|
4
|
0
|
2.64
|
|
TSLA240802P00265000
|
Aug 02, 2024 10:27
|
265
|
53.30
|
56.70
|
58.95
|
4.75
|
9.78
|
6
|
52
|
2.63
|
|
TSLA240802P00267500
|
Aug 02, 2024 10:35
|
267.50
|
54.50
|
59.20
|
61.45
|
3.65
|
7.18
|
2
|
1
|
2.71
|
|
TSLA240802P00270000
|
Aug 02, 2024 12:51
|
270
|
61.50
|
60.70
|
63.95
|
7.95
|
14.85
|
10
|
16
|
3.58
|
|
TSLA240802P00272500
|
Aug 02, 2024 14:40
|
272.50
|
64.05
|
63.20
|
66.45
|
21.35
|
50.00
|
2
|
0
|
3.67
|
|
TSLA240802P00275000
|
Aug 02, 2024 14:40
|
275
|
66.55
|
65.70
|
68.95
|
14.55
|
27.98
|
3
|
0
|
3.76
|
|
TSLA240802P00280000
|
Aug 02, 2024 15:33
|
280
|
72.93
|
71.90
|
73.95
|
9.43
|
14.85
|
3
|
1
|
3.20
|
|
TSLA240802P00285000
|
Aug 02, 2024 10:15
|
285
|
73.95
|
75.70
|
78.95
|
10.30
|
16.18
|
4
|
0
|
4.10
|
|
TSLA240802P00290000
|
Aug 02, 2024 10:08
|
290
|
77.85
|
81.70
|
83.95
|
5.85
|
8.12
|
2
|
0
|
3.38
|
|
TSLA240802P00295000
|
Aug 02, 2024 10:08
|
295
|
86.75
|
86.70
|
88.95
|
12.46
|
16.77
|
2
|
0
|
3.52
|
|
TSLA240802P00300000
|
Jul 29, 2024 10:03
|
300
|
87.85
|
90.70
|
93.95
|
19.85
|
29.19
|
1
|
0
|
4.58
|
|
TSLA240802P00305000
|
Aug 02, 2024 10:51
|
305
|
93
|
95.70
|
98.95
|
4.40
|
4.97
|
1
|
0
|
4.74
|
|
TSLA240802P00310000
|
Jul 31, 2024 11:22
|
310
|
78.70
|
100.70
|
103.95
|
0
|
0
|
2
|
0
|
4.88
|
|
TSLA240802P00315000
|
Aug 01, 2024 14:50
|
315
|
98.55
|
106.70
|
108.95
|
0
|
0
|
2
|
0
|
4.04
|
|
TSLA240802P00320000
|
Jul 24, 2024 15:55
|
320
|
102.95
|
110.70
|
113.95
|
0
|
0
|
9
|
0
|
5.17
|
|
TSLA240802P00325000
|
Jul 24, 2024 15:55
|
325
|
107.95
|
115.70
|
118.95
|
0
|
0
|
5
|
0
|
5.31
|
|
TSLA240802P00330000
|
Jul 24, 2024 15:55
|
330
|
112.97
|
120.70
|
123.95
|
0
|
0
|
7
|
0
|
5.44
|
|
TSLA240802P00335000
|
Jul 19, 2024 12:45
|
335
|
97.23
|
125.70
|
128.95
|
0
|
0
|
1
|
0
|
5.58
|
|
TSLA240802P00340000
|
Jul 24, 2024 15:55
|
340
|
122.92
|
131.70
|
133.95
|
0
|
0
|
2
|
0
|
4.63
|
|
TSLA240802P00345000
|
Aug 01, 2024 14:45
|
345
|
128.75
|
136.70
|
138.95
|
0
|
0
|
1
|
0
|
4.74
|
|
TSLA240802P00350000
|
Jul 25, 2024 15:39
|
350
|
127.04
|
141.70
|
143.95
|
0
|
0
|
1
|
0
|
4.85
|
|
TSLA240802P00370000
|
Jul 22, 2024 9:30
|
370
|
125
|
161.70
|
163.95
|
0
|
0
|
2
|
0
|
5.26
|
|
TSLA240802P00380000
|
Jul 17, 2024 12:37
|
380
|
130.40
|
170.70
|
173.95
|
0
|
0
|
1
|
0
|
6.65
|
|
TSLA240802P00385000
|
Jul 24, 2024 9:38
|
385
|
162.45
|
176.70
|
178.95
|
0
|
0
|
50
|
0
|
5.55
|
|
TSLA240802P00440000
|
Jul 18, 2024 14:16
|
440
|
187.45
|
230.70
|
233.95
|
0
|
0
|
40
|
0
|
7.84
|
|
TSLA240802P00450000
|
Aug 02, 2024 10:51
|
450
|
238.85
|
240.70
|
243.95
|
36.13
|
17.82
|
1
|
0
|
8.02
|
|