StocksCafe

1,319 Followers USX:TSLA - Tesla Inc Tesla Inc
Sector: Consumer Discretionary, Industry: Automobile Manufacturers

Add Alert

IV %	Call Volume	Put Volume	Call Open Interest	Put Open Interest	# Options	Updated
64.58	650,288	494,368	501,929	474,784	246	2024-05-02

Updated	Strike	Last Price	Bid	Ask	Change %	Delta	Theta	Vega	O.Int	Vol
2024-05-02	75	105.025	104.55	105.5	+0.4%	1	-0.04	0	29	25
2024-05-02	80	100.05	99.6	100.5	0%	0.998	-0.16	0	21	0
2024-05-02	85	95.05	94.55	95.55	0%	0.998	-0.156	0	15	0
2024-05-02	90	90.05	89.6	90.5	0%	0.998	-0.153	0.001	31	0
2024-05-02	93	87.05	86.55	87.55	0%	0.998	-0.151	0.001	0	0
2024-05-02	94	86.05	85.55	86.55	0%	0.998	-0.15	0.001	0	0
2024-05-02	95	85.05	84.55	85.55	+0.4%	0.998	-0.149	0.001	55	25
2024-05-02	96	84.05	83.55	84.55	0%	0.998	-0.149	0.001	0	0
2024-05-02	97	83.05	82.55	83.55	0%	0.998	-0.148	0.001	0	0
2024-05-02	98	82.05	81.55	82.55	0%	0.998	-0.147	0.001	2	0
2024-05-02	99	81.05	80.55	81.55	0%	0.998	-0.147	0.001	1	0
2024-05-02	100	80.05	79.6	80.5	-0.7%	0.979	-1.427	0.005	133	12
2024-05-02	101	79.05	78.55	79.55	0%	0.998	-0.145	0.001	0	0
2024-05-02	102	78.025	77.55	78.5	0%	1	-0.018	0	2	0
2024-05-02	103	77.05	76.55	77.55	-2.8%	0.998	-0.144	0.001	11	10
2024-05-02	104	76.05	75.55	76.55	0%	0.998	-0.143	0.001	17	0
2024-05-02	105	75.025	74.55	75.5	0%	0.978	-1.408	0.005	23	0
2024-05-02	106	74.05	73.55	74.55	0%	0.998	-0.141	0.001	24	0
2024-05-02	107	73.05	72.55	73.55	0%	0.998	-0.141	0.001	0	0
2024-05-02	108	72.05	71.55	72.55	0%	0.998	-0.14	0.001	0	0
2024-05-02	109	71.05	70.55	71.55	0%	0.998	-0.139	0.001	3	0
2024-05-02	110	70.05	69.6	70.5	-1.1%	0.976	-1.387	0.005	67	2
2024-05-02	111	69.025	68.55	69.5	0%	0.976	-1.382	0.005	0	0
2024-05-02	112	68.05	67.55	68.55	0%	0.998	-0.137	0.001	0	0
2024-05-02	113	67.05	66.55	67.55	0%	0.998	-0.136	0.001	54	0
2024-05-02	114	66.05	65.55	66.55	0%	0.998	-0.136	0.001	6	0
2024-05-02	115	65.05	64.55	65.55	-4.8%	0.998	-0.135	0.001	93	1
2024-05-02	116	64.05	63.55	64.55	0%	0.997	-0.134	0.001	28	0
2024-05-02	117	63.05	62.55	63.55	0%	0.997	-0.133	0.001	22	0
2024-05-02	118	62.125	61.7	62.55	0%	0.992	-0.401	0.002	27	0
2024-05-02	119	61.05	60.55	61.55	0%	0.997	-0.132	0.001	13	0
2024-05-02	120	60.05	59.6	60.5	+0.1%	0.997	-0.131	0.001	314	3
2024-05-02	121	59.05	58.55	59.55	+0.8%	0.997	-0.13	0.001	323	150
2024-05-02	122	58.05	57.55	58.55	0%	0.997	-0.13	0.001	43	0
2024-05-02	123	57.05	56.55	57.55	0%	0.997	-0.129	0.001	44	0
2024-05-02	124	56.05	55.55	56.55	+0.1%	0.997	-0.128	0.001	31	16
2024-05-02	125	55.075	54.6	55.55	-3%	0.995	-0.224	0.001	254	1
2024-05-02	126	54.05	53.55	54.55	0%	0.997	-0.127	0.001	24	0
2024-05-02	127	53.05	52.55	53.55	0%	0.997	-0.126	0.001	36	0
2024-05-02	128	52.075	51.6	52.55	0%	0.994	-0.221	0.002	24	0
2024-05-02	129	51.075	50.6	51.55	0%	0.994	-0.22	0.002	98	0
2024-05-02	130	50.05	49.6	50.5	-8.9%	0.993	-0.271	0.002	780	40
2024-05-02	131	49.075	48.6	49.55	-1.1%	0.994	-0.218	0.002	156	6
2024-05-02	132	48.075	47.6	48.55	0%	0.994	-0.217	0.002	108	0
2024-05-02	133	47.075	46.6	47.55	0%	0.994	-0.216	0.002	54	0
2024-05-02	134	46.075	45.6	46.55	-15%	0.994	-0.215	0.002	134	1
2024-05-02	135	45.075	44.6	45.55	-13.2%	0.994	-0.213	0.002	279	30
2024-05-02	136	44.075	43.6	44.55	-3.3%	0.96	-1.342	0.008	242	94
2024-05-02	137	43.075	42.6	43.55	-0.9%	0.993	-0.211	0.002	195	8
2024-05-02	138	42.075	41.6	42.55	-8%	0.994	-0.193	0.002	252	1
2024-05-02	139	41.075	40.6	41.55	-9.3%	0.996	-0.116	0.001	369	12
2024-05-02	140	40.05	39.6	40.5	-9%	0.996	-0.116	0.001	1,135	137
2024-05-02	141	39.075	38.6	39.55	-2%	0.993	-0.207	0.002	463	9
2024-05-02	142	38.075	37.6	38.55	-2.6%	0.99	-0.286	0.003	724	6
2024-05-02	143	37.075	36.6	37.55	-2.2%	0.967	-0.897	0.007	944	43
2024-05-02	144	36.125	35.7	36.55	-2.8%	0.986	-0.356	0.003	1,365	4
2024-05-02	145	35.075	34.6	35.55	-1.5%	0.992	-0.202	0.002	1,969	28
2024-05-02	146	34.075	33.6	34.55	-6.6%	0.984	-0.393	0.004	1,001	4
2024-05-02	147	33.075	32.6	33.55	-4%	0.953	-1.16	0.009	708	58
2024-05-02	148	32.075	31.6	32.55	0%	0.97	-0.677	0.006	534	16
2024-05-02	149	31.075	30.6	31.55	-12.5%	0.991	-0.196	0.002	500	21
2024-05-02	150	30.1	29.65	30.55	-0.1%	0.977	-0.484	0.005	3,442	321
2024-05-02	152.5	27.575	27.1	28.05	-1.1%	0.99	-0.191	0.002	1,961	237
2024-05-02	155	25.175	24.75	25.6	-2.8%	0.991	-0.172	0.002	3,789	220
2024-05-02	157.5	22.65	22.2	23.1	-8.3%	0.958	-0.664	0.008	3,693	79
2024-05-02	160	20.175	19.75	20.6	-0.2%	0.964	-0.506	0.007	4,971	388
2024-05-02	162.5	17.725	17.3	18.15	-8.2%	0.91	-1.197	0.015	4,887	259
2024-05-02	165	15.175	14.75	15.6	-2.8%	0.959	-0.434	0.008	7,659	402
2024-05-02	167.5	12.725	12.4	13.05	-5.3%	0.941	-0.523	0.011	4,329	381
2024-05-02	170	10.25	10	10.5	-2.4%	0.922	-0.571	0.014	11,355	2,756
2024-05-02	172.5	8	7.6	8.4	-7.8%	0.945	-0.299	0.01	6,374	1,968
2024-05-02	175	5.625	5.45	5.8	-8.1%	0.805	-0.867	0.026	7,112	13,355
2024-05-02	177.5	3.625	3.5	3.75	-19.6%	0.682	-1.024	0.033	9,301	27,472
2024-05-02	180	2.055	2.02	2.09	-31.8%	0.509	-1.059	0.037	44,986	129,898
2024-05-02	182.5	1.065	1.05	1.08	-46.7%	0.322	-0.942	0.034	8,525	91,445
2024-05-02	185	0.515	0.5	0.53	-56.8%	0.181	-0.713	0.025	24,088	131,490
2024-05-02	187.5	0.255	0.24	0.27	-66.7%	0.097	-0.486	0.016	11,467	45,960
2024-05-02	190	0.135	0.13	0.14	-70.8%	0.055	-0.343	0.011	32,610	87,061
2024-05-02	192.5	0.085	0.08	0.09	-74.2%	0.032	-0.236	0.007	12,395	14,719
2024-05-02	195	0.065	0.06	0.07	-72.7%	0.023	-0.196	0.005	38,364	25,608
2024-05-02	197.5	0.045	0.04	0.05	-70.6%	0.018	-0.175	0.004	20,777	7,816
2024-05-02	200	0.035	0.03	0.04	-69.2%	0.014	-0.151	0.003	63,449	31,435
2024-05-02	202.5	0.025	0.02	0.03	-75%	0.01	-0.122	0.003	1,334	1,234
2024-05-02	205	0.025	0.02	0.03	-62.5%	0.009	-0.124	0.002	20,154	7,217
2024-05-02	207.5	0.025	0.02	0.03	-62.5%	0.009	-0.126	0.002	1,129	943
2024-05-02	210	0.015	0.01	0.02	-66.7%	0.006	-0.092	0.002	19,470	7,401
2024-05-02	212.5	0.015	0.01	0.02	-66.7%	0.006	-0.093	0.002	662	386
2024-05-02	215	0.015	0.01	0.02	-80%	0.003	-0.052	0.001	11,533	4,335
2024-05-02	217.5	0.015	0.01	0.02	-50%	0.005	-0.095	0.001	114	294
2024-05-02	220	0.015	0.01	0.02	-33.3%	0.005	-0.096	0.001	16,092	4,557
2024-05-02	222.5	0.005	0	0.01	-66.7%	0.003	-0.054	0.001	917	1,055
2024-05-02	225	0.005	0	0.01	-66.7%	0.002	-0.054	0.001	9,536	1,531
2024-05-02	227.5	0.005	0	0.01	-66.7%	0.002	-0.055	0.001	110	604
2024-05-02	230	0.005	0	0.01	-50%	0.002	-0.055	0.001	11,809	4,007
2024-05-02	232.5	0.005	0	0.01	-66.7%	0.002	-0.056	0.001	253	203
2024-05-02	235	0.005	0	0.01	-66.7%	0.002	-0.056	0.001	8,337	603
2024-05-02	237.5	0.005	0	0.01	0%	0	0	0	22	0
2024-05-02	240	0.005	0	0.01	0%	0.002	-0.057	0.001	8,900	1,456
2024-05-02	242.5	0.005	0	0.01	0%	0	0	0	23	0
2024-05-02	245	0.005	0	0.01	0%	0.002	-0.057	0.001	7,153	31
2024-05-02	247.5	0.005	0	0.01	0%	0	0	0	99	0
2024-05-02	250	0.005	0	0.01	0%	0.002	-0.058	0	10,185	209
2024-05-02	255	0.005	0	0.01	0%	0.002	-0.058	0	4,642	7
2024-05-02	260	0.005	0	0.01	0%	0.002	-0.059	0	3,617	29
2024-05-02	265	0.005	0	0.01	0%	0	0	0	3,327	0
2024-05-02	270	0.005	0	0.01	0%	0.002	-0.06	0	3,402	115
2024-05-02	275	0.005	0	0.01	0%	0.002	-0.06	0	3,762	4
2024-05-02	280	0.005	0	0.01	0%	0.001	-0.061	0	2,113	20
2024-05-02	285	0.005	0	0.01	0%	0	0	0	662	0
2024-05-02	290	0.005	0	0.01	0%	0	0	0	2,490	0
2024-05-02	295	0.005	0	0.01	0%	0	0	0	694	0
2024-05-02	300	0.005	0	0.01	0%	0	0	0	1,961	0
2024-05-02	305	0.005	0	0.01	0%	0.001	-0.062	0	1,425	5
2024-05-02	310	0.005	0	0.01	0%	0	0	0	1,020	0
2024-05-02	315	0.005	0	0.01	0%	0	0	0	346	0
2024-05-02	320	0.005	0	0.01	0%	0	0	0	803	0
2024-05-02	325	0.005	0	0.01	0%	0	0	0	598	0
2024-05-02	330	0.005	0	0.01	0%	0	0	0	340	0
2024-05-02	335	0.005	0	0.01	0%	0	0	0	213	0
2024-05-02	340	0.005	0	0.01	0%	0	0	0	643	0
2024-05-02	345	0.005	0	0.01	0%	0	0	0	828	0
2024-05-02	350	0.005	0	0.01	0%	0.001	-0.065	0	698	2
2024-05-02	355	0.005	0	0.01	0%	0.001	-0.065	0	1,199	7