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

Strike Price:  $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/30/2021$1,375.00$0.005Call163129101027
(+201)
1.90702
(+0.424161)
0.00016249
7/30/2021$1,365.00$0.005Call2323017
(+0)
1.88971
(+0.420032)
0.0001644
7/30/2021$1,360.00$0.015Call000115
(+0)
2.02039
(+0.417069)
0.0004350
7/30/2021$1,355.00$0.005Call55011
(+0)
1.87233
(+0.415805)
0.0001651
7/30/2021$1,350.00$0.005Call25241156
(+101)
1.92572
(+0.43752)
0.0002638
7/30/2021$1,345.00$0.005Call00018
(+0)
1.85473
(+0.272868)
0.0001670
7/30/2021$1,340.00$0.020Call0004
(+0)
2.02366
(+0.449019)
0.0005690
7/30/2021$1,335.00$0.035Call1111021
(+0)
2.09955
(+0.532147)
0.000933
7/30/2021$1,330.00$0.045Call0000
(+0)
2.13103
(+0.570923)
0.0011610
7/30/2021$1,325.00$0.110Call0000
(+0)
2.28719
(+0.734387)
0.0025070
7/30/2021$1,320.00$0.095Call0002
(+0)
2.24683
(+0.701347)
0.0022230
7/30/2021$1,315.00$0.025Call0000
(+0)
2.00768
(+0.469566)
0.0007060
7/30/2021$1,310.00$0.000Call0001
(+0)
0.00
7/30/2021$1,305.00$0.000Call4222
(+0)
2.32154
(+0.798286)
0.03
7/30/2021$1,300.00$0.010Call32175
(+1)
1.85428
(+0.338504)
0.000322
7/30/2021$1,295.00$0.020Call1000
(+0)
1.93575
(+0.427445)
0.0005921
7/30/2021$1,290.00$0.010Call101003
(+0)
1.83513
(+0.334371)
0.0003241
7/30/2021$1,285.00$0.030Call0002
(+0)
1.97422
(+0.481051)
0.0008510
7/30/2021$1,280.00$0.030Call0004
(+0)
1.96389
(+0.478302)
0.0008550
7/30/2021$1,275.00$0.035Call0004
(+0)
1.97683
(+0.498914)
0.0009810
7/30/2021$1,270.00$0.005Call65435129942
(+0)
1.71789
(+0.277456)
0.00017922
7/30/2021$1,265.00$0.040Call510519
(+0)
1.97634
(+0.513799)
0.0011124
7/30/2021$1,260.00$0.015Call74215
(+0)
1.82681
(+0.372014)
0.0004766
7/30/2021$1,255.00$0.015Call86858382
(+0)
1.81667
(+0.369655)
0.000478108
7/30/2021$1,250.00$0.060Call155312754
(+0)
2.00946
(+0.570264)
0.00159927
7/30/2021$1,245.00$0.035Call10110
(+0)
1.9129
(+0.481551)
0.001011
7/30/2021$1,240.00$0.015Call00010
(+0)
1.78598
(+0.362516)
0.0004860
7/30/2021$1,235.00$0.115Call00014
(+0)
2.12961
(+0.714082)
0.0033110
7/30/2021$1,230.00$0.030Call0000
(+0)
1.85788
(+0.450297)
0.0008980
7/30/2021$1,225.00$0.020Call17106328
(+1)
1.7916
(+0.347852)
0.0006346
7/30/2021$1,220.00$0.025Call0002
(+0)
1.81072
(+0.41919)
0.0007750
7/30/2021$1,215.00$0.020Call170173
(+0)
1.77022
(+0.38676)
0.0006411
7/30/2021$1,210.00$0.035Call0002
(+0)
1.83601
(+0.460667)
0.0010480
7/30/2021$1,205.00$0.020Call9212
(+0)
1.74864
(+0.409512)
0.0006484
7/30/2021$1,200.00$0.015Call1099415414
(+10)
1.70197
(+0.323849)
0.00050720
7/30/2021$1,195.00$0.015Call171156
(+0)
1.69126
(+0.340501)
0.000514
7/30/2021$1,190.00$0.015Call7751251
(+0)
1.68044
(+0.33796)
0.0005139
7/30/2021$1,185.00$0.045Call480384
(+0)
1.81587
(+0.481676)
0.0013386
7/30/2021$1,180.00$0.055Call4613138
(+0)
1.83455
(+0.508736)
0.0015983
7/30/2021$1,175.00$0.020Call5050017
(+0)
1.68269
(+0.326441)
0.0006711
7/30/2021$1,170.00$0.035Call0002
(+1)
1.74488
(+0.435908)
0.0010970
7/30/2021$1,165.00$0.045Call5334910
(+0)
1.76883
(+0.468344)
0.0013696
7/30/2021$1,160.00$0.055Call440447
(+0)
1.78664
(+0.49467)
0.0016367
7/30/2021$1,155.00$0.000Call0003
(+0)
0.00
7/30/2021$1,150.00$0.040Call80878
(+5)
1.71627
(+0.441476)
0.001261
7/30/2021$1,145.00$0.060Call130130
(+0)
1.76312
(+0.496966)
0.0017952
7/30/2021$1,140.00$0.025Call1801817
(+0)
1.63041
(+0.372954)
0.0008512
7/30/2021$1,135.00$0.065Call2510151
(+0)
1.75036
(+0.50164)
0.0019462
7/30/2021$1,130.00$0.000Call0002
(+0)
0.00
7/30/2021$1,125.00$0.045Call2562011464
(+0)
1.67182
(+0.292921)
0.0014422
7/30/2021$1,120.00$0.165Call0005
(+0)
1.86873
(+0.507451)
0.0043460
7/30/2021$1,115.00$0.050Call4010102
(+0)
1.66155
(+0.310016)
0.0015974
7/30/2021$1,110.00$0.030Call151405
(+0)
1.58132
(+0.239597)
0.0010377
7/30/2021$1,105.00$0.050Call321704
(+2)
1.6362
(+0.304328)
0.0016194
7/30/2021$1,100.00$0.030Call41263305
(+1)
1.55671
(+0.395454)
0.0010528
7/30/2021$1,095.00$0.065Call19276
(+0)
1.6476
(+0.335615)
0.0020533
7/30/2021$1,090.00$0.020Call1831327
(+0)
1.4843
(+0.182326)
0.0007516
7/30/2021$1,085.00$0.030Call1619491
(+0)
1.5192
(+0.227315)
0.00107520
7/30/2021$1,080.00$0.020Call4630119
(+0)
1.45975
(+0.177983)
0.0007624
7/30/2021$1,075.00$0.035Call2115227
(+0)
1.51261
(+0.24105)
0.0012466
7/30/2021$1,070.00$0.055Call14833
(+0)
1.55797
(+0.427295)
0.00184710
7/30/2021$1,065.00$0.135Call1101
(+0)
1.67906
(+0.557818)
0.0039671
7/30/2021$1,060.00$0.035Call61313
(+1)
1.47369
(+0.361927)
0.0012755
7/30/2021$1,055.00$0.120Call39548
(+0)
1.6311
(+0.528884)
0.0036518
7/30/2021$1,050.00$0.135Call2432194
(+0)
1.63564
(+0.520005)
0.0040595
7/30/2021$1,045.00$0.100Call20260
(+0)
1.5741
(+0.491106)
0.0031842
7/30/2021$1,040.00$0.135Call2616022
(+21)
1.60625
(+0.498262)
0.0041249
7/30/2021$1,035.00$0.045Call25111417
(+0)
1.43739
(+0.339417)
0.0016485
7/30/2021$1,030.00$0.090Call65129117
(+106)
1.51532
(+0.443155)
0.00298820
7/30/2021$1,025.00$0.025Call846418101
(+0)
1.34298
(+0.265218)
0.00101315
7/30/2021$1,020.00$0.035Call51019
(+2)
1.3665
(+0.29894)
0.0013642
7/30/2021$1,015.00$0.025Call2021425433
(+0)
1.31615
(+0.245389)
0.00103128
7/30/2021$1,010.00$0.030Call157299
(+0)
1.32195
(+0.274968)
0.00121710
7/30/2021$1,005.00$0.035Call1137533103
(+66)
1.32497
(+0.189343)
0.00140329
7/30/2021$1,000.00$0.050Call1,6551,2012941603
(+135)
1.35172
(+0.280289)
0.001919257
7/30/2021$995.00$0.045Call2331078
(+68)
1.32498
(+0.194453)
0.0017725
7/30/2021$990.00$0.070Call3192252
(+49)
1.36361
(+0.281761)
0.00260118
7/30/2021$985.00$0.065Call1581523128
(+107)
1.3394
(+0.249199)
0.00246721
7/30/2021$980.00$0.085Call1861739164
(+19)
1.35818
(+0.292182)
0.00312231
7/30/2021$975.00$0.065Call1072104
(+21)
1.30925
(+0.2422)
0.0025188
7/30/2021$970.00$0.070Call895925350
(+59)
1.30299
(+0.241821)
0.00270825
7/30/2021$965.00$0.080Call651325
(+3)
1.30396
(+0.233723)
0.00306110
7/30/2021$960.00$0.100Call19014720236
(+0)
1.31664
(+0.268438)
0.00372835
7/30/2021$955.00$0.095Call1572461599
(+108)
1.294
(+0.238786)
0.00361120
7/30/2021$950.00$0.080Call6,7812852,9381701
(+130)
1.25665
(+0.213769)
0.003164400
7/30/2021$945.00$0.075Call2419125
(+3)
1.23299
(+0.277071)
0.00303214
7/30/2021$940.00$0.065Call611424544
(+63)
1.20054
(+0.182586)
0.0027221
7/30/2021$935.00$0.140Call25273168127
(+1)
1.27892
(+0.394767)
0.0052145
7/30/2021$930.00$0.095Call81438446
(+83)
1.21239
(+0.233118)
0.00382629
7/30/2021$925.00$0.100Call1431054234
(+3)
1.20192
(+0.235275)
0.00404235
7/30/2021$920.00$0.105Call835920385
(+123)
1.19096
(+0.208167)
0.00426231
7/30/2021$915.00$0.065Call541713181
(+3)
1.11961
(+0.192968)
0.00289533
7/30/2021$910.00$0.100Call29411441731
(+7)
1.15098
(+0.209938)
0.004266
7/30/2021$905.00$0.120Call106312396
(+6)
1.15541
(+0.244757)
0.00494834
7/30/2021$900.00$0.115Call2,9521,7408792190
(+528)
1.13269
(+0.230604)
0.004843454
7/30/2021$895.00$0.210Call100672791
(+4)
1.19185
(+0.326965)
0.00802645
7/30/2021$890.00$0.135Call536106266410
(+8)
1.11616
(+0.191128)
0.00568362
7/30/2021$885.00$0.145Call109479230
(+12)
1.10657
(+0.267799)
0.00611327
7/30/2021$880.00$0.155Call30318630313
(-9)
1.09619
(+0.239389)
0.00655185
7/30/2021$875.00$0.165Call35519468399
(+14)
1.08509
(+0.20819)
0.00699775
7/30/2021$870.00$0.170Call16344391289
(+27)
1.06975
(+0.195801)
0.00728171
7/30/2021$865.00$0.245Call175992277
(+3)
1.0971
(+0.227347)
0.00992554
7/30/2021$860.00$0.205Call45014053581
(+3)
1.0541
(+0.252782)
0.008745102
7/30/2021$855.00$0.225Call2691665395
(+4)
1.04594
(+0.226737)
0.00958101
7/30/2021$850.00$0.215Call3,6611,1435441532
(+172)
1.02009
(+0.204904)
0.009398619
7/30/2021$845.00$0.235Call1295541243
(+40)
1.01079
(+0.218431)
0.01026870
7/30/2021$840.00$0.130Call46392200481
(+36)
0.923291
(+0.111178)
0.006494139
7/30/2021$835.00$0.270Call32819232357
(+150)
0.986539
(+0.182227)
0.01189191
7/30/2021$830.00$0.280Call921233315670
(+73)
0.969803
(+0.170519)
0.012472170
7/30/2021$825.00$0.320Call37714285561
(+232)
0.965129
(+0.18734)
0.014125142
7/30/2021$820.00$0.285Call1,0692633881408
(+77)
0.928628
(+0.152112)
0.013162234
7/30/2021$815.00$0.345Call504168173250
(+5)
0.930296
(+0.168918)
0.015603134
7/30/2021$810.00$0.415Call9783592051032
(+62)
0.931566
(+0.161864)
0.018387268
7/30/2021$805.00$0.470Call940384227430
(+41)
0.924914
(+0.168907)
0.020674254
7/30/2021$800.00$0.510Call13,8126,6673,0555688
(+1704)
0.912156
(+0.178828)
0.02253,860
7/30/2021$795.00$0.590Call1,038341182616
(+205)
0.908104
(+0.181802)
0.025703247
7/30/2021$790.00$0.700Call2,6774833451623
(+821)
0.90785
(+0.187679)
0.0299443
7/30/2021$785.00$0.690Call716113154277
(+9)
0.879904
(+0.162496)
0.030321250
7/30/2021$780.00$0.775Call3,8408811,4171653
(+167)
0.870795
(+0.15737)
0.033882910
7/30/2021$775.00$0.860Call3,5656341,3032476
(+476)
0.859577
(+0.159195)
0.037527792
7/30/2021$770.00$0.960Call4,6837528943451
(+155)
0.848925
(+0.160006)
0.0417481,105
7/30/2021$765.00$1.075Call1,8766263782267
(-34)
0.838438
(+0.148826)
0.046548738
7/30/2021$760.00$1.255Call5,3562,1001,1281648
(-179)
0.83454
(+0.157699)
0.0534291,440
7/30/2021$755.00$1.380Call2,4246289711148
(+90)
0.82043
(+0.149149)
0.058809782
7/30/2021$750.00$1.595Call30,04312,0879,78723676
(+1026)
0.814595
(+0.149334)
0.06696910,336
7/30/2021$745.00$1.820Call2,4066866162739
(+45)
0.806401
(+0.146816)
0.075557943
7/30/2021$740.00$2.120Call5,6402,1311,1748457
(-49)
0.802059
(+0.150774)
0.0863421,818
7/30/2021$735.00$2.415Call2,628919580777
(+209)
0.793383
(+0.141147)
0.0971731,127
7/30/2021$730.00$2.860Call7,5051,9172,2494517
(+732)
0.792922
(+0.151512)
0.1119172,638
7/30/2021$725.00$3.350Call6,0972,1792,0802711
(-24)
0.790755
(+0.150243)
0.1277832,109
7/30/2021$720.00$3.875Call10,8393,6752,93114686
(+1564)
0.78615
(+0.150207)
0.1445754,468
7/30/2021$715.00$4.375Call5,1391,2569861707
(+538)
0.775608
(+0.138836)
0.1611661,775
7/30/2021$710.00$5.300Call12,9462,7472,3783124
(+1070)
0.784564
(+0.1566)
0.1861953,786
7/30/2021$707.50$5.850Call1,183278239433
(+45)
0.791018
(+0.162301)
0.200046528
7/30/2021$705.00$6.250Call4,3108369062123
(+130)
0.788095
(+0.16085)
0.2112831,711
7/30/2021$702.50$7.025Call2,2604876902789
(+95)
0.802088
(+0.173833)
0.228369829
7/30/2021$700.00$7.325Call57,33317,77818,75923159
(+2485)
0.791586
(+0.16449)
0.23817420,016
7/30/2021$697.50$7.925Call3,978525480396
(+52)
0.793903
(+0.162665)
0.2524441,422
7/30/2021$695.00$8.525Call7,7741,0291,9382359
(+872)
0.794652
(+0.170629)
0.266662,365
7/30/2021$692.50$9.550Call1,384414373364
(+14)
0.812147
(+0.186178)
0.285924658
7/30/2021$690.00$9.800Call17,2993,1432,8476172
(+1811)
0.794904
(+0.170051)
0.2959944,556
7/30/2021$687.50$10.600Call888290331811
(+160)
0.799509
(+0.174939)
0.312414515
7/30/2021$685.00$11.600Call3,7031,1211,0111257
(+288)
0.810465
(+0.184572)
0.3305731,551
7/30/2021$682.50$12.200Call943299250462
(+213)
0.803769
(+0.175985)
0.34486446
7/30/2021$680.00$13.300Call15,5306,4245,3656114
(+1176)
0.81518
(+0.189207)
0.3633734,899
7/30/2021$677.50$14.175Call846324282396
(+3)
0.81616
(+0.189731)
0.379869470
7/30/2021$675.00$14.925Call5,6772,1461,9501471
(+348)
0.810898
(+0.180342)
0.3955772,522
7/30/2021$672.50$16.275Call1,433537533985
(+57)
0.826605
(+0.197125)
0.414778603
7/30/2021$670.00$17.200Call12,7335,0764,8734570
(+435)
0.824792
(+0.191324)
0.4314045,291
7/30/2021$667.50$18.675Call5,9572,3222,308438
(+31)
0.841665
(+0.208496)
0.4501992,055
7/30/2021$665.00$19.400Call14,7756,1576,0921240
(+292)
0.829435
(+0.195463)
0.4660994,969
7/30/2021$662.50$20.650Call4,9382,0751,797576
(+103)
0.834873
(+0.196869)
0.4837031,893
7/30/2021$660.00$21.800Call29,83712,23212,5704663
(+731)
0.835096
(+0.196483)
0.50096511,145
7/30/2021$657.50$23.650Call6,0562,4892,474597
(+37)
0.859265
(+0.218346)
0.5187582,248
7/30/2021$655.00$24.625Call8,8573,1573,6161855
(+347)
0.850006
(+0.205851)
0.5356123,272
7/30/2021$652.50$26.125Call2,7911,2061,0361145
(+176)
0.858389
(+0.212214)
0.5524851,236
7/30/2021$650.00$27.675Call19,4198,3308,23711890
(+1265)
0.867144
(+0.220149)
0.5689926,006
7/30/2021$647.50$29.200Call1,5548412871508
(+1053)
0.873526
(+0.221981)
0.585251490
7/30/2021$645.00$30.425Call2,0106864482507
(+762)
0.867158
(+0.214377)
0.602133915
7/30/2021$642.50$32.025Call620185151733
(+445)
0.873336
(+0.21488)
0.617974332
7/30/2021$640.00$33.525Call10,6384,0715,2006291
(+1943)
0.874208
(+0.212664)
0.6340342,103
7/30/2021$637.50$35.825Call2095777334
(+25)
0.904802
(+0.23993)
0.646334121
7/30/2021$635.00$36.950Call490134122537
(+43)
0.888054
(+0.218879)
0.663859251
7/30/2021$632.50$38.925Call1424145204
(+34)
0.903522
(+0.230473)
0.67691573
7/30/2021$630.00$40.450Call1,9337008312913
(+104)
0.899389
(+0.218506)
0.692458519
7/30/2021$627.50$42.225Call1113149157
(+3)
0.904
(+0.222971)
0.70635372
7/30/2021$625.00$44.075Call37254741227
(+12)
0.910418
(+0.22523)
0.719545111
7/30/2021$622.50$46.575Call1352770160
(+15)
0.944054
(+0.253541)
0.7273458
7/30/2021$620.00$47.975Call1,3075733311311
(+552)
0.928239
(+0.233464)
0.743713221
7/30/2021$617.50$49.725Call861746117
(+9)
0.926092
(+0.226572)
0.7573544
7/30/2021$615.00$51.775Call1342740211
(+1)
0.936484
(+0.233279)
0.76807555
7/30/2021$612.50$54.300Call751156130
(+18)
0.968891
(+0.257367)
0.77382936
7/30/2021$610.00$55.725Call27294351250
(+91)
0.9465
(+0.232554)
0.79051383
7/30/2021$607.50$57.775Call20621191182
(+6)
0.953375
(+0.227032)
0.80073237
7/30/2021$605.00$59.800Call853115186
(+19)
0.957698
(+0.229222)
0.81111538
7/30/2021$602.50$61.875Call1071812174
(+16)
0.963426
(+0.226781)
0.82080133
7/30/2021$600.00$64.700Call1,7425215095255
(+152)
1.01027
(+0.267186)
0.821199558
7/30/2021$597.50$66.250Call2051121691
(+33)
0.984345
(+0.237599)
0.83693550
7/30/2021$595.00$69.025Call7524993
(+10)
1.02863
(+0.271491)
0.83723227
7/30/2021$592.50$71.225Call27101674
(-1)
1.03862
(+0.276712)
0.84457721
7/30/2021$590.00$72.825Call3921534698
(+167)
1.00934
(+0.244628)
0.85987559
7/30/2021$587.50$75.575Call53123363
(+1)
1.05263
(+0.275617)
0.85955416
7/30/2021$585.00$77.300Call992746131
(+31)
1.02709
(+0.249108)
0.87329133
7/30/2021$582.50$80.150Call91838117
(+51)
1.07786
(+0.293332)
0.87106420
7/30/2021$580.00$81.850Call61610288357
(+180)
1.04658
(+0.244747)
0.885162152
7/30/2021$577.50$84.225Call75243035
(-1)
1.06276
(+0.261569)
0.88941334
7/30/2021$575.00$86.400Call502016138
(+4)
1.06254
(+0.252167)
0.89664125
7/30/2021$570.00$90.975Call1464450236
(+30)
1.07669
(+0.249734)
0.90741659
7/30/2021$565.00$96.225Call76244273
(-3)
1.14825
(+0.304473)
0.9070837
7/30/2021$560.00$100.775Call13379272709
(+69)
1.15669
(+0.30002)
0.91737464
7/30/2021$555.00$105.150Call91662443
(+4)
1.14126
(+0.261827)
0.9305439
7/30/2021$550.00$110.025Call1515849407
(+199)
1.17443
(+0.275389)
0.93512269
7/30/2021$545.00$115.375Call60282719
(-15)
1.26138
(+0.34815)
0.931737
7/30/2021$540.00$120.100Call992964119
(+9)
1.27777
(+0.348968)
0.93823137
7/30/2021$535.00$125.025Call58173956
(+14)
1.31619
(+0.367835)
0.94139731
7/30/2021$530.00$129.800Call551834110
(+48)
1.33444
(+0.368138)
0.94676931
7/30/2021$520.00$139.575Call3415870
(+3)
1.39634
(+0.392075)
0.95346217
7/30/2021$510.00$149.250Call51331754
(+12)
1.43687
(+0.398375)
0.96124230
7/30/2021$500.00$159.075Call1702257215
(-3)
1.49668
(+0.424712)
0.9661742
7/30/2021$490.00$168.925Call77059
(+21)
1.55765
(+0.448)
0.9703464
7/30/2021$480.00$178.775Call2419536
(+11)
1.61483
(+0.477991)
0.97423118
7/30/2021$470.00$188.700Call37151843
(+2)
1.68757
(+0.511555)
0.97668721
7/30/2021$460.00$198.550Call32121928
(-4)
1.73724
(+0.533359)
0.98011717
7/30/2021$450.00$208.475Call33221164
(+2)
1.80567
(+0.575778)
0.98220413
7/30/2021$440.00$218.425Call1221017
(+0)
1.88142
(+0.617487)
0.9837758
7/30/2021$430.00$228.350Call10124
(+13)
1.94698
(+0.655804)
0.9856041
7/30/2021$420.00$238.300Call20215
(-3)
2.02104
(+0.712824)
0.9869611
7/30/2021$410.00$248.275Call00010
(-5)
2.10605
(+0.779439)
0.9878780
7/30/2021$400.00$258.225Call10025
(+4)
2.17956
(+0.827725)
0.9890771
7/30/2021$390.00$268.200Call00012
(+0)
2.26569
(+0.900925)
0.9898690
7/30/2021$380.00$278.175Call00020
(+0)
2.35276
(+0.99912)
0.9906120
7/30/2021$370.00$288.175Call220223
(+2)
2.51137
(+1.11863)
0.9898045
7/30/2021$360.00$298.150Call0009
(+0)
2.597550.9906570
7/30/2021$350.00$308.125Call6069
(+0)
2.681250.9915141
7/30/2021$340.00$318.125Call60635
(+0)
2.789670.9919121
7/30/2021$330.00$328.100Call2029
(+0)
2.878660.9926321
7/30/2021$320.00$338.100Call8355
(+0)
2.993550.992964
7/30/2021$310.00$348.075Call0003
(+0)
3.089470.9935590
7/30/2021$300.00$358.075Call10156
(+0)
3.211850.9938321
7/30/2021$250.00$408.050Call5508
(-1)
3.872420.995181
7/30/2021$200.00$458.050Call0008
(+4)
4.718350.9960560
7/30/2021$150.00$508.050Call1106
(+0)
5.819490.996841
7/30/2021$100.00$558.050Call2026
(+0)
7.404280.997582
7/30/2021$50.00$608.050Call0009
(+0)
10.23520.9983610
7/30/2021$1,375.00$0.000Put0000
(+0)
0.00
7/30/2021$1,365.00$706.950Put0000
(+0)
0.00
7/30/2021$1,360.00$0.000Put0000
(+0)
0.00
7/30/2021$1,355.00$0.000Put0000
(+0)
0.00
7/30/2021$1,350.00$0.000Put0000
(+0)
0.00
7/30/2021$1,345.00$0.000Put0000
(+0)
0.00
7/30/2021$1,340.00$0.000Put2200
(+0)
2.31375
(+0.445141)
0.01
7/30/2021$1,335.00$0.000Put0000
(+0)
0.00
7/30/2021$1,330.00$0.000Put1010
(+0)
0.787957
(-1.06433)
0.01
7/30/2021$1,325.00$0.000Put0000
(+0)
0.00
7/30/2021$1,320.00$0.000Put0000
(+0)
0.00
7/30/2021$1,315.00$0.000Put0000
(+0)
0.00
7/30/2021$1,310.00$0.000Put0000
(+0)
0.00
7/30/2021$1,305.00$0.000Put0000
(+0)
0.00
7/30/2021$1,300.00$641.950Put0000
(+0)
0.00
7/30/2021$1,295.00$636.950Put0000
(+0)
0.00
7/30/2021$1,290.00$0.000Put0000
(+0)
0.00
7/30/2021$1,285.00$0.000Put1100
(+0)
1.1387
(-0.632702)
0.01
7/30/2021$1,280.00$0.000Put0000
(+0)
0.00
7/30/2021$1,275.00$0.000Put0000
(+0)
0.00
7/30/2021$1,270.00$0.000Put0000
(+0)
0.00
7/30/2021$1,265.00$0.000Put0000
(+0)
0.00
7/30/2021$1,260.00$0.000Put0000
(+0)
0.00
7/30/2021$1,255.00$0.000Put0000
(+0)
0.00
7/30/2021$1,250.00$0.000Put3030
(+0)
0.00.02
7/30/2021$1,245.00$0.000Put0000
(+0)
0.00
7/30/2021$1,240.00$0.000Put0000
(+0)
0.00
7/30/2021$1,235.00$576.950Put0000
(+0)
0.00
7/30/2021$1,230.00$0.000Put1100
(+0)
0.00.01
7/30/2021$1,225.00$0.000Put0000
(+0)
0.00
7/30/2021$1,220.00$0.000Put0000
(+0)
0.00
7/30/2021$1,215.00$0.000Put0000
(+0)
0.00
7/30/2021$1,210.00$0.000Put0000
(+0)
0.00
7/30/2021$1,205.00$0.000Put0000
(+0)
0.00
7/30/2021$1,200.00$0.000Put0000
(+0)
0.00
7/30/2021$1,195.00$0.000Put0000
(+0)
0.00
7/30/2021$1,190.00$0.000Put0000
(+0)
0.00
7/30/2021$1,185.00$0.000Put0000
(+0)
0.00
7/30/2021$1,180.00$0.000Put0000
(+0)
0.00
7/30/2021$1,175.00$0.000Put0000
(+0)
0.00
7/30/2021$1,170.00$0.000Put0000
(+0)
0.00
7/30/2021$1,165.00$0.000Put0000
(+0)
0.00
7/30/2021$1,160.00$0.000Put0000
(+0)
0.00
7/30/2021$1,155.00$0.000Put0000
(+0)
0.00
7/30/2021$1,150.00$0.000Put0000
(+0)
0.00
7/30/2021$1,145.00$0.000Put0000
(+0)
0.00
7/30/2021$1,140.00$0.000Put2020
(+0)
1.695
(+0.198713)
0.01
7/30/2021$1,135.00$0.000Put0000
(+0)
0.00
7/30/2021$1,130.00$0.000Put0000
(+0)
0.00
7/30/2021$1,125.00$0.000Put1100
(+0)
0.00.01
7/30/2021$1,120.00$0.000Put0000
(+0)
0.00
7/30/2021$1,115.00$0.000Put1010
(+0)
0.00.01
7/30/2021$1,110.00$0.000Put3210
(+0)
0.00.02
7/30/2021$1,105.00$0.000Put1010
(+0)
0.00.01
7/30/2021$1,100.00$0.000Put0000
(+0)
0.00
7/30/2021$1,095.00$436.975Put0000
(+0)
0.00
7/30/2021$1,090.00$431.975Put0000
(+0)
0.00
7/30/2021$1,085.00$426.975Put1100
(+0)
0.01
7/30/2021$1,080.00$0.000Put1100
(+0)
1.97999
(+0.607672)
0.01
7/30/2021$1,075.00$0.000Put1010
(+0)
0.00.01
7/30/2021$1,070.00$0.000Put0000
(+0)
0.00
7/30/2021$1,065.00$0.000Put2200
(+0)
0.00.01
7/30/2021$1,060.00$401.975Put0000
(+0)
0.00
7/30/2021$1,055.00$396.975Put3210
(+0)
0.03
7/30/2021$1,050.00$391.975Put2020
(+0)
0.01
7/30/2021$1,045.00$386.975Put0000
(+0)
0.00
7/30/2021$1,040.00$381.975Put0000
(+0)
0.00
7/30/2021$1,035.00$376.975Put1100
(+0)
0.01
7/30/2021$1,030.00$371.975Put0000
(+0)
0.00
7/30/2021$1,025.00$366.975Put1100
(+0)
0.01
7/30/2021$1,020.00$361.975Put0000
(+0)
0.00
7/30/2021$1,015.00$356.975Put3300
(+0)
0.03
7/30/2021$1,010.00$351.975Put1100
(+0)
0.01
7/30/2021$1,005.00$346.975Put1100
(+0)
0.01
7/30/2021$1,000.00$341.975Put100005
(+0)
0.03
7/30/2021$995.00$336.975Put2110
(+0)
0.02
7/30/2021$990.00$331.975Put9810
(+0)
0.03
7/30/2021$985.00$326.975Put0000
(+0)
0.00
7/30/2021$980.00$321.975Put1100
(+0)
0.01
7/30/2021$975.00$316.975Put2205
(+0)
0.01
7/30/2021$970.00$311.975Put1010
(+0)
0.01
7/30/2021$965.00$306.975Put15781
(+0)
0.06
7/30/2021$960.00$302.000Put0000
(+0)
0.00
7/30/2021$955.00$297.000Put0000
(+0)
0.00
7/30/2021$950.00$292.000Put2201
(+0)
0.01
7/30/2021$945.00$287.000Put1011
(+0)
0.01
7/30/2021$940.00$282.000Put0003
(+1)
0.00
7/30/2021$935.00$277.000Put0000
(+0)
0.00
7/30/2021$930.00$272.000Put0004
(+0)
0.00
7/30/2021$925.00$267.000Put21113
(+0)
0.02
7/30/2021$920.00$262.025Put1101
(+0)
0.01
7/30/2021$915.00$257.025Put9188
(+0)
0.03
7/30/2021$910.00$252.025Put3124
(+0)
0.03
7/30/2021$905.00$247.025Put33010
(+0)
0.02
7/30/2021$900.00$242.025Put1194128
(+0)
0.016
7/30/2021$895.00$237.025Put7618
(+0)
0.04
7/30/2021$890.00$232.025Put0005
(+0)
0.00
7/30/2021$885.00$227.075Put8084
(+0)
0.01
7/30/2021$880.00$222.050Put110108
(+0)
0.01
7/30/2021$875.00$217.075Put0004
(+0)
0.00
7/30/2021$870.00$212.075Put330283
(+0)
0.03
7/30/2021$865.00$207.100Put2113
(+0)
0.02
7/30/2021$860.00$202.100Put000210
(-1)
0.00
7/30/2021$855.00$197.100Put2205
(+0)
0.02
7/30/2021$850.00$192.150Put159124
(+0)
0.013
7/30/2021$845.00$187.150Put44015
(+0)
0.02
7/30/2021$840.00$182.150Put126518
(+0)
0.07
7/30/2021$835.00$177.200Put147616
(+0)
0.07
7/30/2021$830.00$172.200Put44041
(+0)
0.02
7/30/2021$825.00$167.225Put11745
(+4)
0.05
7/30/2021$820.00$162.275Put22025
(+0)
0.02
7/30/2021$815.00$157.275Put1293129
(-2)
0.09
7/30/2021$810.00$152.325Put20040
(-4)
0.01
7/30/2021$805.00$147.350Put853129
(+0)
0.08
7/30/2021$800.00$142.400Put165381036
(+31)
0.648393
(-0.110352)
-0.99842523
7/30/2021$795.00$137.450Put321018
(+0)
0.710254
(-0.039655)
-0.9953824
7/30/2021$790.00$132.525Put413112
(+0)
0.733704
(-0.00735)
-0.9914113
7/30/2021$785.00$127.575Put000126
(-1)
0.742491
(+0.010142)
-0.988770
7/30/2021$780.00$122.675Put17114320
(+0)
0.759763
(+0.036408)
-0.98414912
7/30/2021$775.00$117.775Put149320
(+0)
0.76084
(+0.04626)
-0.97947810
7/30/2021$770.00$112.900Put105393
(+10)
0.767786
(+0.054699)
-0.9739697
7/30/2021$765.00$108.025Put3322920
(-1)
0.775195
(+0.074555)
-0.96850221
7/30/2021$760.00$103.500Put7154151270
(-117)
0.816204
(+0.127957)
-0.95162740
7/30/2021$755.00$98.700Put1348347134
(-3)
0.812793
(+0.137237)
-0.9439277
7/30/2021$750.00$93.825Put30111479991
(+131)
0.799423
(+0.13122)
-0.938307157
7/30/2021$745.00$89.100Put126562782
(-17)
0.805957
(+0.142827)
-0.92829865
7/30/2021$740.00$84.425Put31797195465
(+340)
0.799264
(+0.138714)
-0.91696789
7/30/2021$735.00$79.700Put2951474797
(+5)
0.784424
(+0.123271)
-0.90661284
7/30/2021$730.00$75.000Put301177100183
(+0)
0.771386
(+0.119966)
-0.89523978
7/30/2021$725.00$70.775Put2636688247
(+75)
0.795714
(+0.150986)
-0.87239680
7/30/2021$720.00$66.250Put2133961478
(+64)
0.794344
(+0.154943)
-0.85695591
7/30/2021$715.00$61.925Put3097106
(+2)
0.785118
(+0.146494)
-0.83706516
7/30/2021$710.00$57.275Put1313526315
(+56)
0.758704
(+0.116332)
-0.82279953
7/30/2021$707.50$55.475Put43211772
(+16)
0.773155
(+0.134449)
-0.80566124
7/30/2021$705.00$53.900Put89828133
(+14)
0.79962
(+0.163877)
-0.78551730
7/30/2021$702.50$51.250Put32141159
(+11)
0.769151
(+0.137378)
-0.78293223
7/30/2021$700.00$49.250Put9281084335058
(+353)
0.773044
(+0.146283)
-0.769772360
7/30/2021$697.50$47.725Put1472127186
(+129)
0.794737
(+0.166968)
-0.75007243
7/30/2021$695.00$45.775Put2122823190
(+13)
0.788829
(+0.167099)
-0.73650377
7/30/2021$692.50$43.950Put772330111
(+28)
0.787999
(+0.167262)
-0.72118548
7/30/2021$690.00$41.825Put3246349742
(+107)
0.774817
(+0.149955)
-0.709358134
7/30/2021$687.50$40.375Put175824952
(-1)
0.789366
(+0.163453)
-0.68966273
7/30/2021$685.00$38.325Put2074928626
(+71)
0.779307
(+0.148495)
-0.67654193
7/30/2021$682.50$36.950Put1616462101
(+10)
0.796983
(+0.167554)
-0.656896101
7/30/2021$680.00$35.100Put9812244041542
(+274)
0.79511
(+0.165491)
-0.641858291
7/30/2021$677.50$33.625Put2089977254
(+2)
0.805052
(+0.183127)
-0.624025117
7/30/2021$675.00$32.100Put604131284986
(+299)
0.803136
(+0.179446)
-0.606667212
7/30/2021$672.50$30.650Put22213661363
(+49)
0.803915
(+0.177595)
-0.588811138
7/30/2021$670.00$29.350Put1,238411433870
(+88)
0.810165
(+0.177313)
-0.570279471
7/30/2021$667.50$27.950Put712327218153
(+3)
0.812819
(+0.17898)
-0.552414340
7/30/2021$665.00$26.525Put3,6891,3131,658559
(+55)
0.814521
(+0.174875)
-0.5347471,176
7/30/2021$662.50$25.225Put2,4009381,099350
(-1)
0.82085
(+0.180175)
-0.516864872
7/30/2021$660.00$24.025Put8,7892,9772,8143696
(+196)
0.830905
(+0.191644)
-0.4991053,489
7/30/2021$657.50$22.800Put3,6471,3951,446392
(-20)
0.839405
(+0.200878)
-0.4817851,466
7/30/2021$655.00$21.725Put7,3522,0522,1862015
(-37)
0.840752
(+0.20086)
-0.4645492,498
7/30/2021$652.50$20.575Put2,8961,1811,254549
(+4)
0.839405
(+0.195996)
-0.447311952
7/30/2021$650.00$19.475Put20,1017,5499,51014730
(+482)
0.839899
(+0.192972)
-0.4300955,226
7/30/2021$647.50$18.500Put5,0292,1252,301571
(+137)
0.84503
(+0.193173)
-0.4131831,273
7/30/2021$645.00$17.775Put3,6091,3041,1722049
(+864)
0.859424
(+0.200496)
-0.3972011,430
7/30/2021$642.50$16.600Put3,6701,8361,4591631
(+227)
0.857139
(+0.193954)
-0.380141936
7/30/2021$640.00$15.700Put9,0633,8652,51918852
(+316)
0.86514
(+0.20152)
-0.3641872,734
7/30/2021$637.50$14.950Put971235360543
(+139)
0.878724
(+0.215393)
-0.349247434
7/30/2021$635.00$13.975Put2,372723854925
(+376)
0.879456
(+0.214268)
-0.333522878
7/30/2021$632.50$13.425Put845214387289
(+36)
0.888939
(+0.219748)
-0.320241347
7/30/2021$630.00$12.475Put6,3621,9301,4053893
(+261)
0.881256
(+0.20949)
-0.3045261,959
7/30/2021$627.50$11.675Put844205240263
(+29)
0.879992
(+0.202012)
-0.289687356
7/30/2021$625.00$11.200Put14,9877079122429
(+312)
0.892782
(+0.209288)
-0.2774941,311
7/30/2021$622.50$10.675Put746137193480
(+86)
0.903445
(+0.208677)
-0.265208357
7/30/2021$620.00$9.875Put6,4631,2941,2414285
(+2282)
0.902211
(+0.203105)
-0.250682,060
7/30/2021$617.50$9.275Put980125403629
(+142)
0.909708
(+0.210632)
-0.238107385
7/30/2021$615.00$8.750Put2,8963938292498
(+197)
0.920404
(+0.216403)
-0.226486866
7/30/2021$612.50$8.150Put53145201203
(+10)
0.927482
(+0.221863)
-0.214363237
7/30/2021$610.00$7.725Put5,0997021,6872842
(+204)
0.930835
(+0.221101)
-0.2042071,554
7/30/2021$607.50$7.375Put70817659358
(+122)
0.938568
(+0.220538)
-0.195023215
7/30/2021$605.00$7.025Put3,9177363282365
(+454)
0.946265
(+0.221576)
-0.185973868
7/30/2021$602.50$6.525Put1,0932292434163
(+2248)
0.945501
(+0.214092)
-0.175187363
7/30/2021$600.00$6.175Put31,8336,8365,54039930
(+12475)
0.953278
(+0.210951)
-0.1663696,207
7/30/2021$597.50$5.850Put2,1506722247660
(+1853)
0.962494
(+0.21087)
-0.158024500
7/30/2021$595.00$5.450Put3,4695504071390
(+119)
0.967456
(+0.20575)
-0.1487961,013
7/30/2021$592.50$5.200Put1,012320187743
(+40)
0.981146
(+0.218877)
-0.141828239
7/30/2021$590.00$4.850Put4,0808868253544
(+1098)
0.989136
(+0.219691)
-0.1336061,358
7/30/2021$587.50$4.525Put1,0415022211198
(+221)
0.998529
(+0.222881)
-0.125867212
7/30/2021$585.00$4.425Put2,5085084351627
(+159)
1.02112
(+0.237124)
-0.121663763
7/30/2021$582.50$4.175Put55188179435
(+15)
1.02363
(+0.235674)
-0.115331167
7/30/2021$580.00$3.850Put5,3949419168138
(+5069)
1.01928
(+0.220628)
-0.1078471,498
7/30/2021$577.50$3.875Put580571401504
(+10)
1.0457
(+0.240752)
-0.105976184
7/30/2021$575.00$3.550Put2,2194452562430
(+354)
1.04128
(+0.225638)
-0.098595755
7/30/2021$570.00$3.200Put2,8223512622795
(+889)
1.05909
(+0.225117)
-0.088882768
7/30/2021$565.00$2.875Put2,1202656401145
(+105)
1.07922
(+0.217748)
-0.079912517
7/30/2021$560.00$2.525Put4,9635321,0597117
(+38)
1.0974
(+0.222708)
-0.0708421,085
7/30/2021$555.00$2.410Put3,1013585193771
(+29)
1.13682
(+0.249569)
-0.066248517
7/30/2021$550.00$2.200Put21,1332,1482,40344170
(+1864)
1.16744
(+0.26073)
-0.0603012,484
7/30/2021$545.00$1.865Put6,7303172955183
(+943)
1.15872
(+0.23412)
-0.052255620
7/30/2021$540.00$1.745Put4,0815638647989
(+846)
1.18375
(+0.241055)
-0.048246921
7/30/2021$535.00$1.560Put6,9573828632464
(+1021)
1.19868
(+0.235287)
-0.043155499
7/30/2021$530.00$1.480Put5,4962,2881,17212437
(+269)
1.23068
(+0.238659)
-0.040244896
7/30/2021$520.00$1.215Put4,8248551,41814299
(+474)
1.27835
(+0.244193)
-0.032803887
7/30/2021$510.00$1.095Put2,9793083898336
(+1147)
1.35043
(+0.285244)
-0.028637432
7/30/2021$500.00$0.935Put13,3263,3523,46873660
(+2976)
1.40156
(+0.298941)
-0.0241552,386
7/30/2021$490.00$0.815Put3,5406476544859
(+1798)
1.44576
(+0.314508)
-0.020631490
7/30/2021$480.00$0.655Put4,3419414697038
(+936)
1.47765
(+0.292968)
-0.016554479
7/30/2021$470.00$0.590Put2,0838582792828
(+450)
1.54246
(+0.322734)
-0.014489337
7/30/2021$460.00$0.505Put1,8613522742287
(+233)
1.60156
(+0.351384)
-0.012196281
7/30/2021$450.00$0.420Put6,7312,2452,30611427
(-4257)
1.66204
(+0.378302)
-0.0100661,002
7/30/2021$440.00$0.365Put8392352691241
(-56)
1.71042
(+0.37913)
-0.008602244
7/30/2021$430.00$0.320Put2,0652184193245
(+362)
1.75722
(+0.374595)
-0.007383353
7/30/2021$420.00$0.260Put8893041351602
(+102)
1.79386
(+0.363982)
-0.005975195
7/30/2021$410.00$0.210Put8504951132719
(+1607)
1.83853
(+0.359951)
-0.004781166
7/30/2021$400.00$0.200Put2,5609614088201
(+1326)
1.91919
(+0.407172)
-0.004391524
7/30/2021$390.00$0.145Put276631451480
(+140)
1.96336
(+0.417545)
-0.00324173
7/30/2021$380.00$0.120Put631241331507
(+123)
2.00821
(+0.43735)
-0.002666115
7/30/2021$370.00$0.095Put1053514636
(-32)
2.03534
(+0.398197)
-0.00211146
7/30/2021$360.00$0.085Put17226120581
(+31)
2.0985
(+0.427533)
-0.00183452
7/30/2021$350.00$0.070Put6572183298307
(+34)
2.15455
(+0.434477)
-0.001508172
7/30/2021$340.00$0.055Put21342128723
(+69)
2.206
(+0.567514)
-0.00115475
7/30/2021$330.00$0.055Put1424015493
(+105)
2.30198
(+0.53243)
-0.00110936
7/30/2021$320.00$0.055Put1,07178321873
(+280)
2.40078
(+0.606211)
-0.00106595
7/30/2021$310.00$0.030Put951830510
(+2)
2.38642
(+0.621446)
-0.00061924
7/30/2021$300.00$0.025Put309671012110
(+59)
2.44117
(+0.579731)
-0.00051388
7/30/2021$250.00$0.015Put18486222310
(+34)
2.87256
(+0.667259)
-0.00025942
7/30/2021$200.00$0.005Put48540224556
(+5)
3.27519
(+0.655285)
-0.00008444
7/30/2021$150.00$0.005Put321711885
(+90)
4.025
(+1.01521)
-0.0000629
7/30/2021$100.00$0.005Put000562
(+0)
5.1625
(+1.34574)
-0.0000540
7/30/2021$50.00$0.005Put22047
(+10)
7.06604
(+1.72622)
-0.0000362
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 7/27/2021 by MarketBeat.com Staff
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.