Options
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
TSLA240802C00075000
|
Jul 26, 2024 9:39
|
75
|
137.43
|
131.05
|
134.30
|
-6.54
|
-4.54
|
10
|
25
|
5.88
|
|
TSLA240802C00080000
|
Aug 02, 2024 13:43
|
80
|
126.50
|
127
|
129.30
|
3.86
|
3.15
|
31
|
2
|
9.02
|
|
TSLA240802C00085000
|
Aug 02, 2024 13:43
|
85
|
121.50
|
122
|
124.30
|
-52.97
|
-30.36
|
30
|
4
|
8.49
|
|
TSLA240802C00090000
|
Aug 02, 2024 10:08
|
90
|
122.42
|
117
|
119.30
|
-6.57
|
-5.09
|
13
|
10
|
8.00
|
|
TSLA240802C00095000
|
Aug 02, 2024 12:55
|
95
|
113.30
|
112
|
114.30
|
-19.11
|
-14.43
|
1
|
38
|
7.52
|
|
TSLA240802C00100000
|
Aug 02, 2024 10:58
|
100
|
109.25
|
106.05
|
109.30
|
-11.24
|
-9.33
|
24
|
101
|
4.25
|
|
TSLA240802C00105000
|
Aug 02, 2024 10:16
|
105
|
106.40
|
101.05
|
104.30
|
-7.95
|
-6.95
|
1
|
3
|
4.00
|
|
TSLA240802C00110000
|
Aug 01, 2024 14:58
|
110
|
102.30
|
97
|
99.30
|
-3.23
|
-3.06
|
2
|
20
|
6.24
|
|
TSLA240802C00115000
|
Aug 02, 2024 11:38
|
115
|
95.30
|
92
|
94.30
|
-22.45
|
-19.07
|
48
|
10
|
5.85
|
|
TSLA240802C00120000
|
Aug 02, 2024 14:29
|
120
|
88.07
|
87
|
89.30
|
-12.49
|
-12.42
|
14
|
19
|
5.48
|
|
TSLA240802C00125000
|
Aug 02, 2024 10:40
|
125
|
86.35
|
82
|
84.30
|
-18.65
|
-17.76
|
2
|
10
|
5.12
|
|
TSLA240802C00130000
|
Aug 02, 2024 15:24
|
130
|
76.30
|
77
|
79.30
|
-15.90
|
-17.25
|
20
|
46
|
4.77
|
|
TSLA240802C00135000
|
Aug 02, 2024 9:46
|
135
|
71.30
|
71.05
|
74.30
|
-25.29
|
-26.18
|
23
|
14
|
2.63
|
|
TSLA240802C00140000
|
Aug 02, 2024 13:42
|
140
|
66.20
|
67
|
69.30
|
-14.48
|
-17.95
|
101
|
146
|
4.11
|
|
TSLA240802C00145000
|
Aug 02, 2024 14:51
|
145
|
62.51
|
61.05
|
64.30
|
-9.81
|
-13.56
|
65
|
244
|
2.19
|
|
TSLA240802C00150000
|
Aug 02, 2024 13:42
|
150
|
56.20
|
57
|
59.30
|
-17.70
|
-23.95
|
85
|
118
|
3.49
|
|
TSLA240802C00155000
|
Aug 02, 2024 13:29
|
155
|
51.89
|
52.10
|
54.30
|
-13.78
|
-20.98
|
59
|
49
|
3.25
|
|
TSLA240802C00160000
|
Aug 02, 2024 13:01
|
160
|
48
|
47.20
|
49.30
|
-7.25
|
-13.12
|
221
|
241
|
3.01
|
|
TSLA240802C00165000
|
Aug 02, 2024 15:58
|
165
|
42.15
|
42.10
|
44.30
|
-9.72
|
-18.74
|
119
|
203
|
2.66
|
|
TSLA240802C00170000
|
Aug 02, 2024 15:45
|
170
|
36.58
|
37.20
|
39.30
|
-9.57
|
-20.74
|
95
|
229
|
2.42
|
|
TSLA240802C00175000
|
Aug 02, 2024 15:51
|
175
|
31.10
|
32.50
|
32.80
|
-9.68
|
-23.74
|
53
|
231
|
1.62
|
|
TSLA240802C00180000
|
Aug 02, 2024 15:25
|
180
|
26.95
|
27.20
|
29.30
|
-9.83
|
-26.73
|
302
|
458
|
1.85
|
|
TSLA240802C00185000
|
Aug 02, 2024 15:51
|
185
|
22.40
|
22.20
|
24.30
|
-9.99
|
-30.84
|
327
|
719
|
1.57
|
|
TSLA240802C00190000
|
Aug 02, 2024 15:55
|
190
|
17.40
|
16.05
|
19.30
|
-8.40
|
-32.56
|
531
|
669
|
0.61
|
|
TSLA240802C00192500
|
Aug 02, 2024 15:59
|
192.50
|
14.90
|
14.70
|
16.80
|
-9.60
|
-39.18
|
730
|
97
|
1.14
|
|
TSLA240802C00195000
|
Aug 02, 2024 15:58
|
195
|
12.35
|
12.20
|
14.30
|
-9.95
|
-44.62
|
552
|
509
|
1.00
|
|
TSLA240802C00197500
|
Aug 02, 2024 15:55
|
197.50
|
10.10
|
9.70
|
11.80
|
-9.35
|
-48.07
|
1.13K
|
1.52K
|
0.85
|
|
TSLA240802C00200000
|
Aug 02, 2024 15:58
|
200
|
7.60
|
7.20
|
9.65
|
-9.40
|
-55.29
|
2.82K
|
2.49K
|
0.76
|
|
TSLA240802C00202500
|
Aug 02, 2024 15:59
|
202.50
|
4.95
|
4.70
|
6.80
|
-10.10
|
-67.11
|
1.50K
|
210
|
0.54
|
|
TSLA240802C00205000
|
Aug 02, 2024 15:59
|
205
|
2.54
|
2.55
|
2.78
|
-9.66
|
-79.18
|
11.06K
|
1.33K
|
0.20
|
|
TSLA240802C00207500
|
Aug 02, 2024 15:59
|
207.50
|
0.35
|
0.35
|
0.52
|
-9.85
|
-96.57
|
46.17K
|
549
|
0.10
|
|
TSLA240802C00210000
|
Aug 02, 2024 15:59
|
210
|
0.01
|
0
|
0.03
|
-7.79
|
-99.87
|
102.85K
|
1.23K
|
0.13
|
|
TSLA240802C00212500
|
Aug 02, 2024 15:57
|
212.50
|
0.01
|
0
|
0.01
|
-5.74
|
-99.83
|
71.73K
|
822
|
0.20
|
|
TSLA240802C00215000
|
Aug 02, 2024 15:57
|
215
|
0.01
|
0
|
0.01
|
-4.09
|
-99.76
|
74.71K
|
3.78K
|
0.28
|
|
TSLA240802C00217500
|
Aug 02, 2024 15:41
|
217.50
|
0.01
|
0
|
0.01
|
-2.69
|
-99.63
|
38.22K
|
5.16K
|
0.36
|
|
TSLA240802C00220000
|
Aug 02, 2024 15:57
|
220
|
0.01
|
0
|
0.01
|
-1.59
|
-99.38
|
52.09K
|
11.36K
|
0.44
|
|
TSLA240802C00222500
|
Aug 02, 2024 15:52
|
222.50
|
0.01
|
0
|
0.01
|
-0.92
|
-98.92
|
18.76K
|
8.58K
|
0.52
|
|
TSLA240802C00225000
|
Aug 02, 2024 15:58
|
225
|
0.01
|
0
|
0.01
|
-0.51
|
-98.08
|
29.39K
|
16.48K
|
0.55
|
|
TSLA240802C00227500
|
Aug 02, 2024 15:36
|
227.50
|
0.01
|
0
|
0.01
|
-0.29
|
-96.67
|
9.29K
|
11.79K
|
0.63
|
|
TSLA240802C00230000
|
Aug 02, 2024 15:58
|
230
|
0.01
|
0
|
0.01
|
-0.16
|
-94.12
|
25.45K
|
25.68K
|
0.69
|
|
TSLA240802C00232500
|
Aug 02, 2024 15:49
|
232.50
|
0.01
|
0
|
0.01
|
-0.09
|
-90
|
4.75K
|
10K
|
0.75
|
|
TSLA240802C00235000
|
Aug 02, 2024 15:59
|
235
|
0.01
|
0
|
0.01
|
-0.06
|
-85.71
|
40.03K
|
44.41K
|
0.81
|
|
TSLA240802C00237500
|
Aug 02, 2024 15:54
|
237.50
|
0.01
|
0
|
0.01
|
-0.05
|
-83.33
|
5.08K
|
8.85K
|
0.88
|
|
TSLA240802C00240000
|
Aug 02, 2024 15:55
|
240
|
0.01
|
0
|
0.01
|
-0.05
|
-83.33
|
10.19K
|
22.42K
|
0.94
|
|
TSLA240802C00242500
|
Aug 02, 2024 15:50
|
242.50
|
0.01
|
0
|
0.01
|
-0.04
|
-80.00
|
2.12K
|
8.73K
|
0.98
|
|
TSLA240802C00245000
|
Aug 02, 2024 15:54
|
245
|
0.01
|
0
|
0.01
|
-0.03
|
-75
|
2.73K
|
15.03K
|
1.06
|
|
TSLA240802C00247500
|
Aug 02, 2024 15:42
|
247.50
|
0.01
|
0
|
0.01
|
-0.02
|
-66.67
|
1.37K
|
6.92K
|
1.13
|
|
TSLA240802C00250000
|
Aug 02, 2024 15:46
|
250
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
4.43K
|
20.71K
|
1.19
|
|
TSLA240802C00252500
|
Aug 02, 2024 15:59
|
252.50
|
0.01
|
0
|
0.01
|
-0.02
|
-66.67
|
955
|
7.88K
|
1.25
|
|
TSLA240802C00255000
|
Aug 02, 2024 15:54
|
255
|
0.01
|
0
|
0.01
|
-0.02
|
-66.67
|
703
|
10.34K
|
1.28
|
|
TSLA240802C00257500
|
Aug 02, 2024 15:43
|
257.50
|
0.01
|
0
|
0.01
|
0
|
0
|
260
|
5.70K
|
1.34
|
|
TSLA240802C00260000
|
Aug 02, 2024 15:37
|
260
|
0.01
|
0
|
0.01
|
-0.02
|
-66.67
|
608
|
10.10K
|
1.38
|
|
TSLA240802C00262500
|
Aug 02, 2024 14:25
|
262.50
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
276
|
5.36K
|
1.44
|
|
TSLA240802C00265000
|
Aug 02, 2024 12:10
|
265
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
351
|
6.87K
|
1.50
|
|
TSLA240802C00267500
|
Aug 02, 2024 15:43
|
267.50
|
0.01
|
0
|
0.01
|
0
|
0
|
69
|
2.63K
|
1.56
|
|
TSLA240802C00270000
|
Aug 02, 2024 15:52
|
270
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
174
|
8.64K
|
1.63
|
|
TSLA240802C00272500
|
Aug 02, 2024 10:12
|
272.50
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
175
|
3.09K
|
1.66
|
|
TSLA240802C00275000
|
Aug 02, 2024 13:10
|
275
|
0.01
|
0
|
0.01
|
-0.01
|
-50
|
334
|
7.54K
|
1.69
|
|
TSLA240802C00280000
|
Aug 02, 2024 15:17
|
280
|
0.01
|
0
|
0.01
|
0
|
0
|
156
|
6.39K
|
1.81
|
|
TSLA240802C00285000
|
Aug 02, 2024 15:40
|
285
|
0.01
|
0
|
0.01
|
0
|
0
|
17
|
4.49K
|
1.88
|
|
TSLA240802C00290000
|
Aug 02, 2024 15:36
|
290
|
0.01
|
0
|
0.01
|
0
|
0
|
13
|
6.63K
|
2.00
|
|
TSLA240802C00295000
|
Aug 02, 2024 10:27
|
295
|
0.01
|
0
|
0.01
|
0
|
0
|
24
|
3.06K
|
2.13
|
|
TSLA240802C00300000
|
Aug 02, 2024 13:07
|
300
|
0.01
|
0
|
0.01
|
0
|
0
|
61
|
21.44K
|
2.19
|
|
TSLA240802C00305000
|
Aug 01, 2024 10:34
|
305
|
0.01
|
0
|
0.01
|
0
|
0
|
5
|
7.14K
|
2.25
|
|
TSLA240802C00310000
|
Aug 02, 2024 11:36
|
310
|
0.01
|
0
|
0.01
|
0
|
0
|
42
|
6.36K
|
2.38
|
|
TSLA240802C00315000
|
Aug 01, 2024 10:47
|
315
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
9.60K
|
2.44
|
|
TSLA240802C00320000
|
Aug 01, 2024 14:50
|
320
|
0.01
|
0
|
0.01
|
0
|
0
|
4
|
4.38K
|
2.50
|
|
TSLA240802C00325000
|
Aug 01, 2024 9:47
|
325
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
4.35K
|
2.63
|
|
TSLA240802C00330000
|
Aug 02, 2024 9:49
|
330
|
0.01
|
0
|
0.01
|
0
|
0
|
10
|
4.64K
|
2.69
|
|
TSLA240802C00335000
|
Aug 01, 2024 13:20
|
335
|
0.01
|
0
|
0.01
|
0
|
0
|
5
|
1.20K
|
2.75
|
|
TSLA240802C00340000
|
Aug 02, 2024 11:06
|
340
|
0.01
|
0
|
0.01
|
0
|
0
|
189
|
1.18K
|
2.88
|
|
TSLA240802C00345000
|
Aug 01, 2024 10:47
|
345
|
0.01
|
0
|
0.01
|
0
|
0
|
2
|
824
|
2.94
|
|
TSLA240802C00350000
|
Aug 02, 2024 9:56
|
350
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
3.77K
|
3.00
|
|
TSLA240802C00355000
|
Jul 25, 2024 10:34
|
355
|
0.01
|
0
|
0.01
|
0
|
0
|
19
|
422
|
3.06
|
|
TSLA240802C00360000
|
Aug 02, 2024 9:30
|
360
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
1.12K
|
3.13
|
|
TSLA240802C00365000
|
Jul 31, 2024 11:33
|
365
|
0.01
|
0
|
0.01
|
0
|
0
|
5
|
731
|
3.25
|
|
TSLA240802C00370000
|
Aug 02, 2024 15:18
|
370
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
1.17K
|
3.25
|
|
TSLA240802C00375000
|
Aug 02, 2024 12:06
|
375
|
0.01
|
0
|
0.01
|
0
|
0
|
2
|
597
|
3.38
|
|
TSLA240802C00380000
|
Aug 01, 2024 14:57
|
380
|
0.01
|
0
|
0.01
|
0
|
0
|
6
|
872
|
3.44
|
|
TSLA240802C00385000
|
Aug 02, 2024 9:30
|
385
|
0.01
|
0
|
0.01
|
0
|
0
|
10
|
297
|
3.50
|
|
TSLA240802C00390000
|
Aug 01, 2024 9:30
|
390
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
688
|
3.56
|
|
TSLA240802C00395000
|
Jul 23, 2024 14:40
|
395
|
0.06
|
0
|
0.01
|
0
|
0
|
134
|
191
|
3.63
|
|
TSLA240802C00400000
|
Jul 31, 2024 10:13
|
400
|
0.01
|
0
|
0.01
|
0
|
0
|
1
|
4.12K
|
3.69
|
|
TSLA240802C00410000
|
Jul 29, 2024 9:57
|
410
|
0.01
|
0
|
0.01
|
0
|
0
|
11
|
1.13K
|
3.81
|
|
TSLA240802C00420000
|
Jul 25, 2024 10:06
|
420
|
0.01
|
0
|
0.01
|
0
|
0
|
52
|
617
|
3.94
|
|
TSLA240802C00430000
|
Jul 29, 2024 12:28
|
430
|
0.01
|
0
|
0.01
|
0
|
0
|
12
|
88
|
4.06
|
|
TSLA240802C00440000
|
Jul 23, 2024 15:46
|
440
|
0.02
|
0
|
0.01
|
0
|
0
|
221
|
483
|
4.13
|
|
TSLA240802C00450000
|
Jul 31, 2024 14:49
|
450
|
0.01
|
0
|
0.01
|
0
|
0
|
200
|
1.81K
|
4.25
|
|