Tesla Options Chain and Prices

$643.48

-14.14 (-2.15 %)

(As of 07/27/2021 10:28 AM ET)

Add

Compare

Today's Range

$637.50

▼

$671.50

50-Day Range

$563.46

▼

$688.72

52-Week Range

$273.00

▼

$900.40

Volume443,486 shs

Average Volume18.61 million shs

Market Capitalization$619.88 billion

P/E Ratio643.48

Dividend YieldN/A

Beta1.98

Tesla (NASDAQ:TSLA) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
7/30/2021	$1,375.00	$0.005	Call	163	129	10	1027 (+201)	1.90702 (+0.424161)	0.000162	49
7/30/2021	$1,365.00	$0.005	Call	23	23	0	17 (+0)	1.88971 (+0.420032)	0.000164	4
7/30/2021	$1,360.00	$0.015	Call	0	0	0	115 (+0)	2.02039 (+0.417069)	0.000435	0
7/30/2021	$1,355.00	$0.005	Call	5	5	0	11 (+0)	1.87233 (+0.415805)	0.000165	1
7/30/2021	$1,350.00	$0.005	Call	25	24	1	156 (+101)	1.92572 (+0.43752)	0.000263	8
7/30/2021	$1,345.00	$0.005	Call	0	0	0	18 (+0)	1.85473 (+0.272868)	0.000167	0
7/30/2021	$1,340.00	$0.020	Call	0	0	0	4 (+0)	2.02366 (+0.449019)	0.000569	0
7/30/2021	$1,335.00	$0.035	Call	11	11	0	21 (+0)	2.09955 (+0.532147)	0.00093	3
7/30/2021	$1,330.00	$0.045	Call	0	0	0	0 (+0)	2.13103 (+0.570923)	0.001161	0
7/30/2021	$1,325.00	$0.110	Call	0	0	0	0 (+0)	2.28719 (+0.734387)	0.002507	0

7/30/2021	$1,320.00	$0.095	Call	0	0	0	2 (+0)	2.24683 (+0.701347)	0.002223	0
7/30/2021	$1,315.00	$0.025	Call	0	0	0	0 (+0)	2.00768 (+0.469566)	0.000706	0
7/30/2021	$1,310.00	$0.000	Call	0	0	0	1 (+0)		0.0	0
7/30/2021	$1,305.00	$0.000	Call	4	2	2	2 (+0)	2.32154 (+0.798286)	0.0	3
7/30/2021	$1,300.00	$0.010	Call	3	2	1	75 (+1)	1.85428 (+0.338504)	0.00032	2
7/30/2021	$1,295.00	$0.020	Call	1	0	0	0 (+0)	1.93575 (+0.427445)	0.000592	1
7/30/2021	$1,290.00	$0.010	Call	10	10	0	3 (+0)	1.83513 (+0.334371)	0.000324	1
7/30/2021	$1,285.00	$0.030	Call	0	0	0	2 (+0)	1.97422 (+0.481051)	0.000851	0
7/30/2021	$1,280.00	$0.030	Call	0	0	0	4 (+0)	1.96389 (+0.478302)	0.000855	0
7/30/2021	$1,275.00	$0.035	Call	0	0	0	4 (+0)	1.97683 (+0.498914)	0.000981	0
7/30/2021	$1,270.00	$0.005	Call	654	351	299	42 (+0)	1.71789 (+0.277456)	0.000179	22
7/30/2021	$1,265.00	$0.040	Call	51	0	51	9 (+0)	1.97634 (+0.513799)	0.001112	4
7/30/2021	$1,260.00	$0.015	Call	7	4	2	15 (+0)	1.82681 (+0.372014)	0.000476	6
7/30/2021	$1,255.00	$0.015	Call	868	5	838	2 (+0)	1.81667 (+0.369655)	0.000478	108
7/30/2021	$1,250.00	$0.060	Call	155	3	127	54 (+0)	2.00946 (+0.570264)	0.001599	27
7/30/2021	$1,245.00	$0.035	Call	1	0	1	10 (+0)	1.9129 (+0.481551)	0.00101	1
7/30/2021	$1,240.00	$0.015	Call	0	0	0	10 (+0)	1.78598 (+0.362516)	0.000486	0
7/30/2021	$1,235.00	$0.115	Call	0	0	0	14 (+0)	2.12961 (+0.714082)	0.003311	0
7/30/2021	$1,230.00	$0.030	Call	0	0	0	0 (+0)	1.85788 (+0.450297)	0.000898	0
7/30/2021	$1,225.00	$0.020	Call	17	10	6	328 (+1)	1.7916 (+0.347852)	0.000634	6
7/30/2021	$1,220.00	$0.025	Call	0	0	0	2 (+0)	1.81072 (+0.41919)	0.000775	0
7/30/2021	$1,215.00	$0.020	Call	17	0	17	3 (+0)	1.77022 (+0.38676)	0.000641	1
7/30/2021	$1,210.00	$0.035	Call	0	0	0	2 (+0)	1.83601 (+0.460667)	0.001048	0
7/30/2021	$1,205.00	$0.020	Call	9	2	1	2 (+0)	1.74864 (+0.409512)	0.000648	4
7/30/2021	$1,200.00	$0.015	Call	109	94	15	414 (+10)	1.70197 (+0.323849)	0.000507	20
7/30/2021	$1,195.00	$0.015	Call	17	1	15	6 (+0)	1.69126 (+0.340501)	0.00051	4
7/30/2021	$1,190.00	$0.015	Call	77	51	25	1 (+0)	1.68044 (+0.33796)	0.000513	9
7/30/2021	$1,185.00	$0.045	Call	48	0	38	4 (+0)	1.81587 (+0.481676)	0.001338	6
7/30/2021	$1,180.00	$0.055	Call	46	13	13	8 (+0)	1.83455 (+0.508736)	0.001598	3
7/30/2021	$1,175.00	$0.020	Call	50	50	0	17 (+0)	1.68269 (+0.326441)	0.000671	1
7/30/2021	$1,170.00	$0.035	Call	0	0	0	2 (+1)	1.74488 (+0.435908)	0.001097	0
7/30/2021	$1,165.00	$0.045	Call	53	3	49	10 (+0)	1.76883 (+0.468344)	0.001369	6
7/30/2021	$1,160.00	$0.055	Call	44	0	44	7 (+0)	1.78664 (+0.49467)	0.001636	7
7/30/2021	$1,155.00	$0.000	Call	0	0	0	3 (+0)		0.0	0
7/30/2021	$1,150.00	$0.040	Call	8	0	8	78 (+5)	1.71627 (+0.441476)	0.00126	1
7/30/2021	$1,145.00	$0.060	Call	13	0	13	0 (+0)	1.76312 (+0.496966)	0.001795	2
7/30/2021	$1,140.00	$0.025	Call	18	0	18	17 (+0)	1.63041 (+0.372954)	0.000851	2
7/30/2021	$1,135.00	$0.065	Call	25	10	15	1 (+0)	1.75036 (+0.50164)	0.001946	2
7/30/2021	$1,130.00	$0.000	Call	0	0	0	2 (+0)		0.0	0
7/30/2021	$1,125.00	$0.045	Call	256	201	14	64 (+0)	1.67182 (+0.292921)	0.00144	22
7/30/2021	$1,120.00	$0.165	Call	0	0	0	5 (+0)	1.86873 (+0.507451)	0.004346	0
7/30/2021	$1,115.00	$0.050	Call	40	10	10	2 (+0)	1.66155 (+0.310016)	0.001597	4
7/30/2021	$1,110.00	$0.030	Call	15	14	0	5 (+0)	1.58132 (+0.239597)	0.001037	7
7/30/2021	$1,105.00	$0.050	Call	32	17	0	4 (+2)	1.6362 (+0.304328)	0.001619	4
7/30/2021	$1,100.00	$0.030	Call	41	26	3	305 (+1)	1.55671 (+0.395454)	0.001052	8
7/30/2021	$1,095.00	$0.065	Call	19	2	7	6 (+0)	1.6476 (+0.335615)	0.002053	3
7/30/2021	$1,090.00	$0.020	Call	18	3	13	27 (+0)	1.4843 (+0.182326)	0.000751	6
7/30/2021	$1,085.00	$0.030	Call	161	94	9	1 (+0)	1.5192 (+0.227315)	0.001075	20
7/30/2021	$1,080.00	$0.020	Call	46	30	1	19 (+0)	1.45975 (+0.177983)	0.000762	4
7/30/2021	$1,075.00	$0.035	Call	21	15	2	27 (+0)	1.51261 (+0.24105)	0.001246	6
7/30/2021	$1,070.00	$0.055	Call	14	8	3	3 (+0)	1.55797 (+0.427295)	0.001847	10
7/30/2021	$1,065.00	$0.135	Call	1	1	0	1 (+0)	1.67906 (+0.557818)	0.003967	1
7/30/2021	$1,060.00	$0.035	Call	6	1	3	13 (+1)	1.47369 (+0.361927)	0.001275	5
7/30/2021	$1,055.00	$0.120	Call	39	5	4	8 (+0)	1.6311 (+0.528884)	0.003651	8
7/30/2021	$1,050.00	$0.135	Call	24	3	21	94 (+0)	1.63564 (+0.520005)	0.004059	5
7/30/2021	$1,045.00	$0.100	Call	2	0	2	60 (+0)	1.5741 (+0.491106)	0.003184	2
7/30/2021	$1,040.00	$0.135	Call	26	16	0	22 (+21)	1.60625 (+0.498262)	0.004124	9
7/30/2021	$1,035.00	$0.045	Call	25	11	14	17 (+0)	1.43739 (+0.339417)	0.001648	5
7/30/2021	$1,030.00	$0.090	Call	65	12	9	117 (+106)	1.51532 (+0.443155)	0.002988	20
7/30/2021	$1,025.00	$0.025	Call	84	64	18	101 (+0)	1.34298 (+0.265218)	0.001013	15
7/30/2021	$1,020.00	$0.035	Call	5	1	0	19 (+2)	1.3665 (+0.29894)	0.001364	2
7/30/2021	$1,015.00	$0.025	Call	202	142	54	33 (+0)	1.31615 (+0.245389)	0.001031	28
7/30/2021	$1,010.00	$0.030	Call	15	7	2	99 (+0)	1.32195 (+0.274968)	0.001217	10
7/30/2021	$1,005.00	$0.035	Call	113	75	33	103 (+66)	1.32497 (+0.189343)	0.001403	29
7/30/2021	$1,000.00	$0.050	Call	1,655	1,201	294	1603 (+135)	1.35172 (+0.280289)	0.001919	257
7/30/2021	$995.00	$0.045	Call	23	3	10	78 (+68)	1.32498 (+0.194453)	0.001772	5
7/30/2021	$990.00	$0.070	Call	31	9	2	252 (+49)	1.36361 (+0.281761)	0.002601	18
7/30/2021	$985.00	$0.065	Call	158	152	3	128 (+107)	1.3394 (+0.249199)	0.002467	21
7/30/2021	$980.00	$0.085	Call	186	173	9	164 (+19)	1.35818 (+0.292182)	0.003122	31
7/30/2021	$975.00	$0.065	Call	10	7	2	104 (+21)	1.30925 (+0.2422)	0.002518	8
7/30/2021	$970.00	$0.070	Call	89	59	25	350 (+59)	1.30299 (+0.241821)	0.002708	25
7/30/2021	$965.00	$0.080	Call	65	13	2	5 (+3)	1.30396 (+0.233723)	0.003061	10
7/30/2021	$960.00	$0.100	Call	190	147	20	236 (+0)	1.31664 (+0.268438)	0.003728	35
7/30/2021	$955.00	$0.095	Call	157	24	61	599 (+108)	1.294 (+0.238786)	0.003611	20
7/30/2021	$950.00	$0.080	Call	6,781	285	2,938	1701 (+130)	1.25665 (+0.213769)	0.003164	400
7/30/2021	$945.00	$0.075	Call	24	19	1	25 (+3)	1.23299 (+0.277071)	0.003032	14
7/30/2021	$940.00	$0.065	Call	61	14	24	544 (+63)	1.20054 (+0.182586)	0.00272	21
7/30/2021	$935.00	$0.140	Call	252	73	168	127 (+1)	1.27892 (+0.394767)	0.00521	45
7/30/2021	$930.00	$0.095	Call	81	43	8	446 (+83)	1.21239 (+0.233118)	0.003826	29
7/30/2021	$925.00	$0.100	Call	143	105	4	234 (+3)	1.20192 (+0.235275)	0.004042	35
7/30/2021	$920.00	$0.105	Call	83	59	20	385 (+123)	1.19096 (+0.208167)	0.004262	31
7/30/2021	$915.00	$0.065	Call	54	17	13	181 (+3)	1.11961 (+0.192968)	0.002895	33
7/30/2021	$910.00	$0.100	Call	294	114	41	731 (+7)	1.15098 (+0.209938)	0.0042	66
7/30/2021	$905.00	$0.120	Call	106	31	23	96 (+6)	1.15541 (+0.244757)	0.004948	34
7/30/2021	$900.00	$0.115	Call	2,952	1,740	879	2190 (+528)	1.13269 (+0.230604)	0.004843	454
7/30/2021	$895.00	$0.210	Call	100	67	27	91 (+4)	1.19185 (+0.326965)	0.008026	45
7/30/2021	$890.00	$0.135	Call	536	106	266	410 (+8)	1.11616 (+0.191128)	0.005683	62
7/30/2021	$885.00	$0.145	Call	109	47	9	230 (+12)	1.10657 (+0.267799)	0.006113	27
7/30/2021	$880.00	$0.155	Call	303	186	30	313 (-9)	1.09619 (+0.239389)	0.006551	85
7/30/2021	$875.00	$0.165	Call	355	194	68	399 (+14)	1.08509 (+0.20819)	0.006997	75
7/30/2021	$870.00	$0.170	Call	163	44	39	1289 (+27)	1.06975 (+0.195801)	0.007281	71
7/30/2021	$865.00	$0.245	Call	175	99	22	77 (+3)	1.0971 (+0.227347)	0.009925	54
7/30/2021	$860.00	$0.205	Call	450	140	53	581 (+3)	1.0541 (+0.252782)	0.008745	102
7/30/2021	$855.00	$0.225	Call	269	166	53	95 (+4)	1.04594 (+0.226737)	0.00958	101
7/30/2021	$850.00	$0.215	Call	3,661	1,143	544	1532 (+172)	1.02009 (+0.204904)	0.009398	619
7/30/2021	$845.00	$0.235	Call	129	55	41	243 (+40)	1.01079 (+0.218431)	0.010268	70
7/30/2021	$840.00	$0.130	Call	463	92	200	481 (+36)	0.923291 (+0.111178)	0.006494	139
7/30/2021	$835.00	$0.270	Call	328	192	32	357 (+150)	0.986539 (+0.182227)	0.011891	91
7/30/2021	$830.00	$0.280	Call	921	233	315	670 (+73)	0.969803 (+0.170519)	0.012472	170
7/30/2021	$825.00	$0.320	Call	377	142	85	561 (+232)	0.965129 (+0.18734)	0.014125	142
7/30/2021	$820.00	$0.285	Call	1,069	263	388	1408 (+77)	0.928628 (+0.152112)	0.013162	234
7/30/2021	$815.00	$0.345	Call	504	168	173	250 (+5)	0.930296 (+0.168918)	0.015603	134
7/30/2021	$810.00	$0.415	Call	978	359	205	1032 (+62)	0.931566 (+0.161864)	0.018387	268
7/30/2021	$805.00	$0.470	Call	940	384	227	430 (+41)	0.924914 (+0.168907)	0.020674	254
7/30/2021	$800.00	$0.510	Call	13,812	6,667	3,055	5688 (+1704)	0.912156 (+0.178828)	0.0225	3,860
7/30/2021	$795.00	$0.590	Call	1,038	341	182	616 (+205)	0.908104 (+0.181802)	0.025703	247
7/30/2021	$790.00	$0.700	Call	2,677	483	345	1623 (+821)	0.90785 (+0.187679)	0.0299	443
7/30/2021	$785.00	$0.690	Call	716	113	154	277 (+9)	0.879904 (+0.162496)	0.030321	250
7/30/2021	$780.00	$0.775	Call	3,840	881	1,417	1653 (+167)	0.870795 (+0.15737)	0.033882	910
7/30/2021	$775.00	$0.860	Call	3,565	634	1,303	2476 (+476)	0.859577 (+0.159195)	0.037527	792
7/30/2021	$770.00	$0.960	Call	4,683	752	894	3451 (+155)	0.848925 (+0.160006)	0.041748	1,105
7/30/2021	$765.00	$1.075	Call	1,876	626	378	2267 (-34)	0.838438 (+0.148826)	0.046548	738
7/30/2021	$760.00	$1.255	Call	5,356	2,100	1,128	1648 (-179)	0.83454 (+0.157699)	0.053429	1,440
7/30/2021	$755.00	$1.380	Call	2,424	628	971	1148 (+90)	0.82043 (+0.149149)	0.058809	782
7/30/2021	$750.00	$1.595	Call	30,043	12,087	9,787	23676 (+1026)	0.814595 (+0.149334)	0.066969	10,336
7/30/2021	$745.00	$1.820	Call	2,406	686	616	2739 (+45)	0.806401 (+0.146816)	0.075557	943
7/30/2021	$740.00	$2.120	Call	5,640	2,131	1,174	8457 (-49)	0.802059 (+0.150774)	0.086342	1,818
7/30/2021	$735.00	$2.415	Call	2,628	919	580	777 (+209)	0.793383 (+0.141147)	0.097173	1,127
7/30/2021	$730.00	$2.860	Call	7,505	1,917	2,249	4517 (+732)	0.792922 (+0.151512)	0.111917	2,638
7/30/2021	$725.00	$3.350	Call	6,097	2,179	2,080	2711 (-24)	0.790755 (+0.150243)	0.127783	2,109
7/30/2021	$720.00	$3.875	Call	10,839	3,675	2,931	14686 (+1564)	0.78615 (+0.150207)	0.144575	4,468
7/30/2021	$715.00	$4.375	Call	5,139	1,256	986	1707 (+538)	0.775608 (+0.138836)	0.161166	1,775
7/30/2021	$710.00	$5.300	Call	12,946	2,747	2,378	3124 (+1070)	0.784564 (+0.1566)	0.186195	3,786
7/30/2021	$707.50	$5.850	Call	1,183	278	239	433 (+45)	0.791018 (+0.162301)	0.200046	528
7/30/2021	$705.00	$6.250	Call	4,310	836	906	2123 (+130)	0.788095 (+0.16085)	0.211283	1,711
7/30/2021	$702.50	$7.025	Call	2,260	487	690	2789 (+95)	0.802088 (+0.173833)	0.228369	829
7/30/2021	$700.00	$7.325	Call	57,333	17,778	18,759	23159 (+2485)	0.791586 (+0.16449)	0.238174	20,016
7/30/2021	$697.50	$7.925	Call	3,978	525	480	396 (+52)	0.793903 (+0.162665)	0.252444	1,422
7/30/2021	$695.00	$8.525	Call	7,774	1,029	1,938	2359 (+872)	0.794652 (+0.170629)	0.26666	2,365
7/30/2021	$692.50	$9.550	Call	1,384	414	373	364 (+14)	0.812147 (+0.186178)	0.285924	658
7/30/2021	$690.00	$9.800	Call	17,299	3,143	2,847	6172 (+1811)	0.794904 (+0.170051)	0.295994	4,556
7/30/2021	$687.50	$10.600	Call	888	290	331	811 (+160)	0.799509 (+0.174939)	0.312414	515
7/30/2021	$685.00	$11.600	Call	3,703	1,121	1,011	1257 (+288)	0.810465 (+0.184572)	0.330573	1,551
7/30/2021	$682.50	$12.200	Call	943	299	250	462 (+213)	0.803769 (+0.175985)	0.34486	446
7/30/2021	$680.00	$13.300	Call	15,530	6,424	5,365	6114 (+1176)	0.81518 (+0.189207)	0.363373	4,899
7/30/2021	$677.50	$14.175	Call	846	324	282	396 (+3)	0.81616 (+0.189731)	0.379869	470
7/30/2021	$675.00	$14.925	Call	5,677	2,146	1,950	1471 (+348)	0.810898 (+0.180342)	0.395577	2,522
7/30/2021	$672.50	$16.275	Call	1,433	537	533	985 (+57)	0.826605 (+0.197125)	0.414778	603
7/30/2021	$670.00	$17.200	Call	12,733	5,076	4,873	4570 (+435)	0.824792 (+0.191324)	0.431404	5,291
7/30/2021	$667.50	$18.675	Call	5,957	2,322	2,308	438 (+31)	0.841665 (+0.208496)	0.450199	2,055
7/30/2021	$665.00	$19.400	Call	14,775	6,157	6,092	1240 (+292)	0.829435 (+0.195463)	0.466099	4,969
7/30/2021	$662.50	$20.650	Call	4,938	2,075	1,797	576 (+103)	0.834873 (+0.196869)	0.483703	1,893
7/30/2021	$660.00	$21.800	Call	29,837	12,232	12,570	4663 (+731)	0.835096 (+0.196483)	0.500965	11,145
7/30/2021	$657.50	$23.650	Call	6,056	2,489	2,474	597 (+37)	0.859265 (+0.218346)	0.518758	2,248
7/30/2021	$655.00	$24.625	Call	8,857	3,157	3,616	1855 (+347)	0.850006 (+0.205851)	0.535612	3,272
7/30/2021	$652.50	$26.125	Call	2,791	1,206	1,036	1145 (+176)	0.858389 (+0.212214)	0.552485	1,236
7/30/2021	$650.00	$27.675	Call	19,419	8,330	8,237	11890 (+1265)	0.867144 (+0.220149)	0.568992	6,006
7/30/2021	$647.50	$29.200	Call	1,554	841	287	1508 (+1053)	0.873526 (+0.221981)	0.585251	490
7/30/2021	$645.00	$30.425	Call	2,010	686	448	2507 (+762)	0.867158 (+0.214377)	0.602133	915
7/30/2021	$642.50	$32.025	Call	620	185	151	733 (+445)	0.873336 (+0.21488)	0.617974	332
7/30/2021	$640.00	$33.525	Call	10,638	4,071	5,200	6291 (+1943)	0.874208 (+0.212664)	0.634034	2,103
7/30/2021	$637.50	$35.825	Call	209	57	77	334 (+25)	0.904802 (+0.23993)	0.646334	121
7/30/2021	$635.00	$36.950	Call	490	134	122	537 (+43)	0.888054 (+0.218879)	0.663859	251
7/30/2021	$632.50	$38.925	Call	142	41	45	204 (+34)	0.903522 (+0.230473)	0.676915	73
7/30/2021	$630.00	$40.450	Call	1,933	700	831	2913 (+104)	0.899389 (+0.218506)	0.692458	519
7/30/2021	$627.50	$42.225	Call	111	31	49	157 (+3)	0.904 (+0.222971)	0.706353	72
7/30/2021	$625.00	$44.075	Call	372	54	74	1227 (+12)	0.910418 (+0.22523)	0.719545	111
7/30/2021	$622.50	$46.575	Call	135	27	70	160 (+15)	0.944054 (+0.253541)	0.72734	58
7/30/2021	$620.00	$47.975	Call	1,307	573	331	1311 (+552)	0.928239 (+0.233464)	0.743713	221
7/30/2021	$617.50	$49.725	Call	86	17	46	117 (+9)	0.926092 (+0.226572)	0.75735	44
7/30/2021	$615.00	$51.775	Call	134	27	40	211 (+1)	0.936484 (+0.233279)	0.768075	55
7/30/2021	$612.50	$54.300	Call	75	11	56	130 (+18)	0.968891 (+0.257367)	0.773829	36
7/30/2021	$610.00	$55.725	Call	272	94	35	1250 (+91)	0.9465 (+0.232554)	0.790513	83
7/30/2021	$607.50	$57.775	Call	206	21	19	1182 (+6)	0.953375 (+0.227032)	0.800732	37
7/30/2021	$605.00	$59.800	Call	85	31	15	186 (+19)	0.957698 (+0.229222)	0.811115	38
7/30/2021	$602.50	$61.875	Call	107	18	12	174 (+16)	0.963426 (+0.226781)	0.820801	33
7/30/2021	$600.00	$64.700	Call	1,742	521	509	5255 (+152)	1.01027 (+0.267186)	0.821199	558
7/30/2021	$597.50	$66.250	Call	205	112	16	91 (+33)	0.984345 (+0.237599)	0.836935	50
7/30/2021	$595.00	$69.025	Call	75	24	9	93 (+10)	1.02863 (+0.271491)	0.837232	27
7/30/2021	$592.50	$71.225	Call	27	10	16	74 (-1)	1.03862 (+0.276712)	0.844577	21
7/30/2021	$590.00	$72.825	Call	392	15	34	698 (+167)	1.00934 (+0.244628)	0.859875	59
7/30/2021	$587.50	$75.575	Call	53	12	33	63 (+1)	1.05263 (+0.275617)	0.859554	16
7/30/2021	$585.00	$77.300	Call	99	27	46	131 (+31)	1.02709 (+0.249108)	0.873291	33
7/30/2021	$582.50	$80.150	Call	91	8	38	117 (+51)	1.07786 (+0.293332)	0.871064	20
7/30/2021	$580.00	$81.850	Call	616	102	88	357 (+180)	1.04658 (+0.244747)	0.885162	152
7/30/2021	$577.50	$84.225	Call	75	24	30	35 (-1)	1.06276 (+0.261569)	0.889413	34
7/30/2021	$575.00	$86.400	Call	50	20	16	138 (+4)	1.06254 (+0.252167)	0.896641	25
7/30/2021	$570.00	$90.975	Call	146	44	50	236 (+30)	1.07669 (+0.249734)	0.907416	59
7/30/2021	$565.00	$96.225	Call	76	24	42	73 (-3)	1.14825 (+0.304473)	0.90708	37
7/30/2021	$560.00	$100.775	Call	133	79	27	2709 (+69)	1.15669 (+0.30002)	0.917374	64
7/30/2021	$555.00	$105.150	Call	91	66	24	43 (+4)	1.14126 (+0.261827)	0.93054	39
7/30/2021	$550.00	$110.025	Call	151	58	49	407 (+199)	1.17443 (+0.275389)	0.935122	69
7/30/2021	$545.00	$115.375	Call	60	28	27	19 (-15)	1.26138 (+0.34815)	0.9317	37
7/30/2021	$540.00	$120.100	Call	99	29	64	119 (+9)	1.27777 (+0.348968)	0.938231	37
7/30/2021	$535.00	$125.025	Call	58	17	39	56 (+14)	1.31619 (+0.367835)	0.941397	31
7/30/2021	$530.00	$129.800	Call	55	18	34	110 (+48)	1.33444 (+0.368138)	0.946769	31
7/30/2021	$520.00	$139.575	Call	34	15	8	70 (+3)	1.39634 (+0.392075)	0.953462	17
7/30/2021	$510.00	$149.250	Call	51	33	17	54 (+12)	1.43687 (+0.398375)	0.961242	30
7/30/2021	$500.00	$159.075	Call	170	22	57	215 (-3)	1.49668 (+0.424712)	0.96617	42
7/30/2021	$490.00	$168.925	Call	7	7	0	59 (+21)	1.55765 (+0.448)	0.970346	4
7/30/2021	$480.00	$178.775	Call	24	19	5	36 (+11)	1.61483 (+0.477991)	0.974231	18
7/30/2021	$470.00	$188.700	Call	37	15	18	43 (+2)	1.68757 (+0.511555)	0.976687	21
7/30/2021	$460.00	$198.550	Call	32	12	19	28 (-4)	1.73724 (+0.533359)	0.980117	17
7/30/2021	$450.00	$208.475	Call	33	22	11	64 (+2)	1.80567 (+0.575778)	0.982204	13
7/30/2021	$440.00	$218.425	Call	12	2	10	17 (+0)	1.88142 (+0.617487)	0.983775	8
7/30/2021	$430.00	$228.350	Call	1	0	1	24 (+13)	1.94698 (+0.655804)	0.985604	1
7/30/2021	$420.00	$238.300	Call	2	0	2	15 (-3)	2.02104 (+0.712824)	0.986961	1
7/30/2021	$410.00	$248.275	Call	0	0	0	10 (-5)	2.10605 (+0.779439)	0.987878	0
7/30/2021	$400.00	$258.225	Call	1	0	0	25 (+4)	2.17956 (+0.827725)	0.989077	1
7/30/2021	$390.00	$268.200	Call	0	0	0	12 (+0)	2.26569 (+0.900925)	0.989869	0
7/30/2021	$380.00	$278.175	Call	0	0	0	20 (+0)	2.35276 (+0.99912)	0.990612	0
7/30/2021	$370.00	$288.175	Call	22	0	22	3 (+2)	2.51137 (+1.11863)	0.989804	5
7/30/2021	$360.00	$298.150	Call	0	0	0	9 (+0)	2.59755	0.990657	0
7/30/2021	$350.00	$308.125	Call	6	0	6	9 (+0)	2.68125	0.991514	1
7/30/2021	$340.00	$318.125	Call	6	0	6	35 (+0)	2.78967	0.991912	1
7/30/2021	$330.00	$328.100	Call	2	0	2	9 (+0)	2.87866	0.992632	1
7/30/2021	$320.00	$338.100	Call	8	3	5	5 (+0)	2.99355	0.99296	4
7/30/2021	$310.00	$348.075	Call	0	0	0	3 (+0)	3.08947	0.993559	0
7/30/2021	$300.00	$358.075	Call	1	0	1	56 (+0)	3.21185	0.993832	1
7/30/2021	$250.00	$408.050	Call	5	5	0	8 (-1)	3.87242	0.99518	1
7/30/2021	$200.00	$458.050	Call	0	0	0	8 (+4)	4.71835	0.996056	0
7/30/2021	$150.00	$508.050	Call	1	1	0	6 (+0)	5.81949	0.99684	1
7/30/2021	$100.00	$558.050	Call	2	0	2	6 (+0)	7.40428	0.99758	2
7/30/2021	$50.00	$608.050	Call	0	0	0	9 (+0)	10.2352	0.998361	0
7/30/2021	$1,375.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,365.00	$706.950	Put	0	0	0	0 (+0)	0.0		0
7/30/2021	$1,360.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,355.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,350.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,345.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,340.00	$0.000	Put	2	2	0	0 (+0)	2.31375 (+0.445141)	0.0	1
7/30/2021	$1,335.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,330.00	$0.000	Put	1	0	1	0 (+0)	0.787957 (-1.06433)	0.0	1
7/30/2021	$1,325.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,320.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,315.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,310.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,305.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,300.00	$641.950	Put	0	0	0	0 (+0)	0.0		0
7/30/2021	$1,295.00	$636.950	Put	0	0	0	0 (+0)	0.0		0
7/30/2021	$1,290.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,285.00	$0.000	Put	1	1	0	0 (+0)	1.1387 (-0.632702)	0.0	1
7/30/2021	$1,280.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,275.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,270.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,265.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,260.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,255.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,250.00	$0.000	Put	3	0	3	0 (+0)	0.0	0.0	2
7/30/2021	$1,245.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,240.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,235.00	$576.950	Put	0	0	0	0 (+0)	0.0		0
7/30/2021	$1,230.00	$0.000	Put	1	1	0	0 (+0)	0.0	0.0	1
7/30/2021	$1,225.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,220.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,215.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,210.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,205.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,200.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,195.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,190.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,185.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,180.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,175.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,170.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,165.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,160.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,155.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,150.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,145.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,140.00	$0.000	Put	2	0	2	0 (+0)	1.695 (+0.198713)	0.0	1
7/30/2021	$1,135.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,130.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,125.00	$0.000	Put	1	1	0	0 (+0)	0.0	0.0	1
7/30/2021	$1,120.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,115.00	$0.000	Put	1	0	1	0 (+0)	0.0	0.0	1
7/30/2021	$1,110.00	$0.000	Put	3	2	1	0 (+0)	0.0	0.0	2
7/30/2021	$1,105.00	$0.000	Put	1	0	1	0 (+0)	0.0	0.0	1
7/30/2021	$1,100.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,095.00	$436.975	Put	0	0	0	0 (+0)	0.0		0
7/30/2021	$1,090.00	$431.975	Put	0	0	0	0 (+0)	0.0		0
7/30/2021	$1,085.00	$426.975	Put	1	1	0	0 (+0)	0.0		1
7/30/2021	$1,080.00	$0.000	Put	1	1	0	0 (+0)	1.97999 (+0.607672)	0.0	1
7/30/2021	$1,075.00	$0.000	Put	1	0	1	0 (+0)	0.0	0.0	1
7/30/2021	$1,070.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
7/30/2021	$1,065.00	$0.000	Put	2	2	0	0 (+0)	0.0	0.0	1
7/30/2021	$1,060.00	$401.975	Put	0	0	0	0 (+0)	0.0		0
7/30/2021	$1,055.00	$396.975	Put	3	2	1	0 (+0)	0.0		3
7/30/2021	$1,050.00	$391.975	Put	2	0	2	0 (+0)	0.0		1
7/30/2021	$1,045.00	$386.975	Put	0	0	0	0 (+0)	0.0		0
7/30/2021	$1,040.00	$381.975	Put	0	0	0	0 (+0)	0.0		0
7/30/2021	$1,035.00	$376.975	Put	1	1	0	0 (+0)	0.0		1
7/30/2021	$1,030.00	$371.975	Put	0	0	0	0 (+0)	0.0		0
7/30/2021	$1,025.00	$366.975	Put	1	1	0	0 (+0)	0.0		1
7/30/2021	$1,020.00	$361.975	Put	0	0	0	0 (+0)	0.0		0
7/30/2021	$1,015.00	$356.975	Put	3	3	0	0 (+0)	0.0		3
7/30/2021	$1,010.00	$351.975	Put	1	1	0	0 (+0)	0.0		1
7/30/2021	$1,005.00	$346.975	Put	1	1	0	0 (+0)	0.0		1
7/30/2021	$1,000.00	$341.975	Put	100	0	0	5 (+0)	0.0		3
7/30/2021	$995.00	$336.975	Put	2	1	1	0 (+0)	0.0		2
7/30/2021	$990.00	$331.975	Put	9	8	1	0 (+0)	0.0		3
7/30/2021	$985.00	$326.975	Put	0	0	0	0 (+0)	0.0		0
7/30/2021	$980.00	$321.975	Put	1	1	0	0 (+0)	0.0		1
7/30/2021	$975.00	$316.975	Put	2	2	0	5 (+0)	0.0		1
7/30/2021	$970.00	$311.975	Put	1	0	1	0 (+0)	0.0		1
7/30/2021	$965.00	$306.975	Put	15	7	8	1 (+0)	0.0		6
7/30/2021	$960.00	$302.000	Put	0	0	0	0 (+0)	0.0		0
7/30/2021	$955.00	$297.000	Put	0	0	0	0 (+0)	0.0		0
7/30/2021	$950.00	$292.000	Put	2	2	0	1 (+0)	0.0		1
7/30/2021	$945.00	$287.000	Put	1	0	1	1 (+0)	0.0		1
7/30/2021	$940.00	$282.000	Put	0	0	0	3 (+1)	0.0		0
7/30/2021	$935.00	$277.000	Put	0	0	0	0 (+0)	0.0		0
7/30/2021	$930.00	$272.000	Put	0	0	0	4 (+0)	0.0		0
7/30/2021	$925.00	$267.000	Put	2	1	1	13 (+0)	0.0		2
7/30/2021	$920.00	$262.025	Put	1	1	0	1 (+0)	0.0		1
7/30/2021	$915.00	$257.025	Put	9	1	8	8 (+0)	0.0		3
7/30/2021	$910.00	$252.025	Put	3	1	2	4 (+0)	0.0		3
7/30/2021	$905.00	$247.025	Put	3	3	0	10 (+0)	0.0		2
7/30/2021	$900.00	$242.025	Put	119	4	1	28 (+0)	0.0		16
7/30/2021	$895.00	$237.025	Put	7	6	1	8 (+0)	0.0		4
7/30/2021	$890.00	$232.025	Put	0	0	0	5 (+0)	0.0		0
7/30/2021	$885.00	$227.075	Put	8	0	8	4 (+0)	0.0		1
7/30/2021	$880.00	$222.050	Put	1	1	0	108 (+0)	0.0		1
7/30/2021	$875.00	$217.075	Put	0	0	0	4 (+0)	0.0		0
7/30/2021	$870.00	$212.075	Put	3	3	0	283 (+0)	0.0		3
7/30/2021	$865.00	$207.100	Put	2	1	1	3 (+0)	0.0		2
7/30/2021	$860.00	$202.100	Put	0	0	0	210 (-1)	0.0		0
7/30/2021	$855.00	$197.100	Put	2	2	0	5 (+0)	0.0		2
7/30/2021	$850.00	$192.150	Put	15	9	1	24 (+0)	0.0		13
7/30/2021	$845.00	$187.150	Put	4	4	0	15 (+0)	0.0		2
7/30/2021	$840.00	$182.150	Put	12	6	5	18 (+0)	0.0		7
7/30/2021	$835.00	$177.200	Put	14	7	6	16 (+0)	0.0		7
7/30/2021	$830.00	$172.200	Put	4	4	0	41 (+0)	0.0		2
7/30/2021	$825.00	$167.225	Put	11	7	4	5 (+4)	0.0		5
7/30/2021	$820.00	$162.275	Put	2	2	0	25 (+0)	0.0		2
7/30/2021	$815.00	$157.275	Put	12	9	3	129 (-2)	0.0		9
7/30/2021	$810.00	$152.325	Put	2	0	0	40 (-4)	0.0		1
7/30/2021	$805.00	$147.350	Put	8	5	3	129 (+0)	0.0		8
7/30/2021	$800.00	$142.400	Put	165	3	8	1036 (+31)	0.648393 (-0.110352)	-0.998425	23
7/30/2021	$795.00	$137.450	Put	32	1	0	18 (+0)	0.710254 (-0.039655)	-0.995382	4
7/30/2021	$790.00	$132.525	Put	4	1	3	112 (+0)	0.733704 (-0.00735)	-0.991411	3
7/30/2021	$785.00	$127.575	Put	0	0	0	126 (-1)	0.742491 (+0.010142)	-0.98877	0
7/30/2021	$780.00	$122.675	Put	17	1	14	320 (+0)	0.759763 (+0.036408)	-0.984149	12
7/30/2021	$775.00	$117.775	Put	14	9	3	20 (+0)	0.76084 (+0.04626)	-0.979478	10
7/30/2021	$770.00	$112.900	Put	10	5	3	93 (+10)	0.767786 (+0.054699)	-0.973969	7
7/30/2021	$765.00	$108.025	Put	33	22	9	20 (-1)	0.775195 (+0.074555)	-0.968502	21
7/30/2021	$760.00	$103.500	Put	71	54	15	1270 (-117)	0.816204 (+0.127957)	-0.951627	40
7/30/2021	$755.00	$98.700	Put	134	83	47	134 (-3)	0.812793 (+0.137237)	-0.94392	77
7/30/2021	$750.00	$93.825	Put	301	114	79	991 (+131)	0.799423 (+0.13122)	-0.938307	157
7/30/2021	$745.00	$89.100	Put	126	56	27	82 (-17)	0.805957 (+0.142827)	-0.928298	65
7/30/2021	$740.00	$84.425	Put	317	97	195	465 (+340)	0.799264 (+0.138714)	-0.916967	89
7/30/2021	$735.00	$79.700	Put	295	147	47	97 (+5)	0.784424 (+0.123271)	-0.906612	84
7/30/2021	$730.00	$75.000	Put	301	177	100	183 (+0)	0.771386 (+0.119966)	-0.895239	78
7/30/2021	$725.00	$70.775	Put	263	66	88	247 (+75)	0.795714 (+0.150986)	-0.872396	80
7/30/2021	$720.00	$66.250	Put	213	39	61	478 (+64)	0.794344 (+0.154943)	-0.856955	91
7/30/2021	$715.00	$61.925	Put	30	9	7	106 (+2)	0.785118 (+0.146494)	-0.837065	16
7/30/2021	$710.00	$57.275	Put	131	35	26	315 (+56)	0.758704 (+0.116332)	-0.822799	53
7/30/2021	$707.50	$55.475	Put	43	21	17	72 (+16)	0.773155 (+0.134449)	-0.805661	24
7/30/2021	$705.00	$53.900	Put	89	8	28	133 (+14)	0.79962 (+0.163877)	-0.785517	30
7/30/2021	$702.50	$51.250	Put	32	14	11	59 (+11)	0.769151 (+0.137378)	-0.782932	23
7/30/2021	$700.00	$49.250	Put	928	108	433	5058 (+353)	0.773044 (+0.146283)	-0.769772	360
7/30/2021	$697.50	$47.725	Put	147	21	27	186 (+129)	0.794737 (+0.166968)	-0.750072	43
7/30/2021	$695.00	$45.775	Put	212	28	23	190 (+13)	0.788829 (+0.167099)	-0.736503	77
7/30/2021	$692.50	$43.950	Put	77	23	30	111 (+28)	0.787999 (+0.167262)	-0.721185	48
7/30/2021	$690.00	$41.825	Put	324	63	49	742 (+107)	0.774817 (+0.149955)	-0.709358	134
7/30/2021	$687.50	$40.375	Put	175	82	49	52 (-1)	0.789366 (+0.163453)	-0.689662	73
7/30/2021	$685.00	$38.325	Put	207	49	28	626 (+71)	0.779307 (+0.148495)	-0.676541	93
7/30/2021	$682.50	$36.950	Put	161	64	62	101 (+10)	0.796983 (+0.167554)	-0.656896	101
7/30/2021	$680.00	$35.100	Put	981	224	404	1542 (+274)	0.79511 (+0.165491)	-0.641858	291
7/30/2021	$677.50	$33.625	Put	208	99	77	254 (+2)	0.805052 (+0.183127)	-0.624025	117
7/30/2021	$675.00	$32.100	Put	604	131	284	986 (+299)	0.803136 (+0.179446)	-0.606667	212
7/30/2021	$672.50	$30.650	Put	222	136	61	363 (+49)	0.803915 (+0.177595)	-0.588811	138
7/30/2021	$670.00	$29.350	Put	1,238	411	433	870 (+88)	0.810165 (+0.177313)	-0.570279	471
7/30/2021	$667.50	$27.950	Put	712	327	218	153 (+3)	0.812819 (+0.17898)	-0.552414	340
7/30/2021	$665.00	$26.525	Put	3,689	1,313	1,658	559 (+55)	0.814521 (+0.174875)	-0.534747	1,176
7/30/2021	$662.50	$25.225	Put	2,400	938	1,099	350 (-1)	0.82085 (+0.180175)	-0.516864	872
7/30/2021	$660.00	$24.025	Put	8,789	2,977	2,814	3696 (+196)	0.830905 (+0.191644)	-0.499105	3,489
7/30/2021	$657.50	$22.800	Put	3,647	1,395	1,446	392 (-20)	0.839405 (+0.200878)	-0.481785	1,466
7/30/2021	$655.00	$21.725	Put	7,352	2,052	2,186	2015 (-37)	0.840752 (+0.20086)	-0.464549	2,498
7/30/2021	$652.50	$20.575	Put	2,896	1,181	1,254	549 (+4)	0.839405 (+0.195996)	-0.447311	952
7/30/2021	$650.00	$19.475	Put	20,101	7,549	9,510	14730 (+482)	0.839899 (+0.192972)	-0.430095	5,226
7/30/2021	$647.50	$18.500	Put	5,029	2,125	2,301	571 (+137)	0.84503 (+0.193173)	-0.413183	1,273
7/30/2021	$645.00	$17.775	Put	3,609	1,304	1,172	2049 (+864)	0.859424 (+0.200496)	-0.397201	1,430
7/30/2021	$642.50	$16.600	Put	3,670	1,836	1,459	1631 (+227)	0.857139 (+0.193954)	-0.380141	936
7/30/2021	$640.00	$15.700	Put	9,063	3,865	2,519	18852 (+316)	0.86514 (+0.20152)	-0.364187	2,734
7/30/2021	$637.50	$14.950	Put	971	235	360	543 (+139)	0.878724 (+0.215393)	-0.349247	434
7/30/2021	$635.00	$13.975	Put	2,372	723	854	925 (+376)	0.879456 (+0.214268)	-0.333522	878
7/30/2021	$632.50	$13.425	Put	845	214	387	289 (+36)	0.888939 (+0.219748)	-0.320241	347
7/30/2021	$630.00	$12.475	Put	6,362	1,930	1,405	3893 (+261)	0.881256 (+0.20949)	-0.304526	1,959
7/30/2021	$627.50	$11.675	Put	844	205	240	263 (+29)	0.879992 (+0.202012)	-0.289687	356
7/30/2021	$625.00	$11.200	Put	14,987	707	912	2429 (+312)	0.892782 (+0.209288)	-0.277494	1,311
7/30/2021	$622.50	$10.675	Put	746	137	193	480 (+86)	0.903445 (+0.208677)	-0.265208	357
7/30/2021	$620.00	$9.875	Put	6,463	1,294	1,241	4285 (+2282)	0.902211 (+0.203105)	-0.25068	2,060
7/30/2021	$617.50	$9.275	Put	980	125	403	629 (+142)	0.909708 (+0.210632)	-0.238107	385
7/30/2021	$615.00	$8.750	Put	2,896	393	829	2498 (+197)	0.920404 (+0.216403)	-0.226486	866
7/30/2021	$612.50	$8.150	Put	531	45	201	203 (+10)	0.927482 (+0.221863)	-0.214363	237
7/30/2021	$610.00	$7.725	Put	5,099	702	1,687	2842 (+204)	0.930835 (+0.221101)	-0.204207	1,554
7/30/2021	$607.50	$7.375	Put	708	176	59	358 (+122)	0.938568 (+0.220538)	-0.195023	215
7/30/2021	$605.00	$7.025	Put	3,917	736	328	2365 (+454)	0.946265 (+0.221576)	-0.185973	868
7/30/2021	$602.50	$6.525	Put	1,093	229	243	4163 (+2248)	0.945501 (+0.214092)	-0.175187	363
7/30/2021	$600.00	$6.175	Put	31,833	6,836	5,540	39930 (+12475)	0.953278 (+0.210951)	-0.166369	6,207
7/30/2021	$597.50	$5.850	Put	2,150	672	224	7660 (+1853)	0.962494 (+0.21087)	-0.158024	500
7/30/2021	$595.00	$5.450	Put	3,469	550	407	1390 (+119)	0.967456 (+0.20575)	-0.148796	1,013
7/30/2021	$592.50	$5.200	Put	1,012	320	187	743 (+40)	0.981146 (+0.218877)	-0.141828	239
7/30/2021	$590.00	$4.850	Put	4,080	886	825	3544 (+1098)	0.989136 (+0.219691)	-0.133606	1,358
7/30/2021	$587.50	$4.525	Put	1,041	502	221	1198 (+221)	0.998529 (+0.222881)	-0.125867	212
7/30/2021	$585.00	$4.425	Put	2,508	508	435	1627 (+159)	1.02112 (+0.237124)	-0.121663	763
7/30/2021	$582.50	$4.175	Put	551	88	179	435 (+15)	1.02363 (+0.235674)	-0.115331	167
7/30/2021	$580.00	$3.850	Put	5,394	941	916	8138 (+5069)	1.01928 (+0.220628)	-0.107847	1,498
7/30/2021	$577.50	$3.875	Put	580	57	140	1504 (+10)	1.0457 (+0.240752)	-0.105976	184
7/30/2021	$575.00	$3.550	Put	2,219	445	256	2430 (+354)	1.04128 (+0.225638)	-0.098595	755
7/30/2021	$570.00	$3.200	Put	2,822	351	262	2795 (+889)	1.05909 (+0.225117)	-0.088882	768
7/30/2021	$565.00	$2.875	Put	2,120	265	640	1145 (+105)	1.07922 (+0.217748)	-0.079912	517
7/30/2021	$560.00	$2.525	Put	4,963	532	1,059	7117 (+38)	1.0974 (+0.222708)	-0.070842	1,085
7/30/2021	$555.00	$2.410	Put	3,101	358	519	3771 (+29)	1.13682 (+0.249569)	-0.066248	517
7/30/2021	$550.00	$2.200	Put	21,133	2,148	2,403	44170 (+1864)	1.16744 (+0.26073)	-0.060301	2,484
7/30/2021	$545.00	$1.865	Put	6,730	317	295	5183 (+943)	1.15872 (+0.23412)	-0.052255	620
7/30/2021	$540.00	$1.745	Put	4,081	563	864	7989 (+846)	1.18375 (+0.241055)	-0.048246	921
7/30/2021	$535.00	$1.560	Put	6,957	382	863	2464 (+1021)	1.19868 (+0.235287)	-0.043155	499
7/30/2021	$530.00	$1.480	Put	5,496	2,288	1,172	12437 (+269)	1.23068 (+0.238659)	-0.040244	896
7/30/2021	$520.00	$1.215	Put	4,824	855	1,418	14299 (+474)	1.27835 (+0.244193)	-0.032803	887
7/30/2021	$510.00	$1.095	Put	2,979	308	389	8336 (+1147)	1.35043 (+0.285244)	-0.028637	432
7/30/2021	$500.00	$0.935	Put	13,326	3,352	3,468	73660 (+2976)	1.40156 (+0.298941)	-0.024155	2,386
7/30/2021	$490.00	$0.815	Put	3,540	647	654	4859 (+1798)	1.44576 (+0.314508)	-0.020631	490
7/30/2021	$480.00	$0.655	Put	4,341	941	469	7038 (+936)	1.47765 (+0.292968)	-0.016554	479
7/30/2021	$470.00	$0.590	Put	2,083	858	279	2828 (+450)	1.54246 (+0.322734)	-0.014489	337
7/30/2021	$460.00	$0.505	Put	1,861	352	274	2287 (+233)	1.60156 (+0.351384)	-0.012196	281
7/30/2021	$450.00	$0.420	Put	6,731	2,245	2,306	11427 (-4257)	1.66204 (+0.378302)	-0.010066	1,002
7/30/2021	$440.00	$0.365	Put	839	235	269	1241 (-56)	1.71042 (+0.37913)	-0.008602	244
7/30/2021	$430.00	$0.320	Put	2,065	218	419	3245 (+362)	1.75722 (+0.374595)	-0.007383	353
7/30/2021	$420.00	$0.260	Put	889	304	135	1602 (+102)	1.79386 (+0.363982)	-0.005975	195
7/30/2021	$410.00	$0.210	Put	850	495	113	2719 (+1607)	1.83853 (+0.359951)	-0.004781	166
7/30/2021	$400.00	$0.200	Put	2,560	961	408	8201 (+1326)	1.91919 (+0.407172)	-0.004391	524
7/30/2021	$390.00	$0.145	Put	276	63	145	1480 (+140)	1.96336 (+0.417545)	-0.003241	73
7/30/2021	$380.00	$0.120	Put	631	24	133	1507 (+123)	2.00821 (+0.43735)	-0.002666	115
7/30/2021	$370.00	$0.095	Put	105	35	14	636 (-32)	2.03534 (+0.398197)	-0.002111	46
7/30/2021	$360.00	$0.085	Put	172	26	120	581 (+31)	2.0985 (+0.427533)	-0.001834	52
7/30/2021	$350.00	$0.070	Put	657	218	329	8307 (+34)	2.15455 (+0.434477)	-0.001508	172
7/30/2021	$340.00	$0.055	Put	213	42	128	723 (+69)	2.206 (+0.567514)	-0.001154	75
7/30/2021	$330.00	$0.055	Put	142	40	15	493 (+105)	2.30198 (+0.53243)	-0.001109	36
7/30/2021	$320.00	$0.055	Put	1,071	78	32	1873 (+280)	2.40078 (+0.606211)	-0.001065	95
7/30/2021	$310.00	$0.030	Put	95	18	30	510 (+2)	2.38642 (+0.621446)	-0.000619	24
7/30/2021	$300.00	$0.025	Put	309	67	101	2110 (+59)	2.44117 (+0.579731)	-0.000513	88
7/30/2021	$250.00	$0.015	Put	184	86	22	2310 (+34)	2.87256 (+0.667259)	-0.000259	42
7/30/2021	$200.00	$0.005	Put	485	402	24	556 (+5)	3.27519 (+0.655285)	-0.000084	44
7/30/2021	$150.00	$0.005	Put	32	17	11	885 (+90)	4.025 (+1.01521)	-0.000062	9
7/30/2021	$100.00	$0.005	Put	0	0	0	562 (+0)	5.1625 (+1.34574)	-0.000054	0
7/30/2021	$50.00	$0.005	Put	2	2	0	47 (+10)	7.06604 (+1.72622)	-0.000036	2

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 7/27/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Tesla Options Chain and Prices

Tesla (NASDAQ:TSLA) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources