Do not show again

Latest Article: TLC X STOCKSCAFE

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


Yahoo Finance
Put
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
53.09 110,202 63,999 472,390 486,344 240 2024-05-03
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-05-03 5 176.2 175.75 176.65 +0.5% 0.998 -0.093 0.002 145 10
2024-05-03 10 171.2 170.8 171.6 0% 0.997 -0.094 0.003 41 0
2024-05-03 15 166.225 165.75 166.7 0% 1 -0.005 0 6 0
2024-05-03 20 161.225 160.8 161.65 0% 0.995 -0.107 0.005 25 0
2024-05-03 25 156.25 155.8 156.7 -0.1% 1 -0.009 0 11 6
2024-05-03 30 151.25 150.85 151.65 0% 1 -0.006 0 8 0
2024-05-03 35 146.275 145.8 146.75 0% 0.999 -0.013 0.001 3 0
2024-05-03 40 141.275 140.85 141.7 +0.4% 0.992 -0.114 0.007 12 10
2024-05-03 45 136.3 135.85 136.75 0% 0.999 -0.017 0.001 3 0
2024-05-03 50 131.275 130.9 131.65 0% 0.992 -0.102 0.007 26 11
2024-05-03 55 126.325 125.85 126.8 0% 0.999 -0.02 0.001 24 0
2024-05-03 60 121.325 120.9 121.75 0% 0.999 -0.018 0.001 24 0
2024-05-03 65 116.325 115.85 116.8 0% 0.999 -0.015 0.001 26 0
2024-05-03 70 111.35 110.9 111.8 0% 0.999 -0.021 0.002 30 0
2024-05-03 75 106.375 105.9 106.85 0% 0.998 -0.027 0.002 10 0
2024-05-03 80 101.375 100.95 101.8 0% 0.998 -0.024 0.002 78 0
2024-05-03 85 96.375 95.9 96.85 0% 0.998 -0.022 0.002 69 0
2024-05-03 90 91.4 90.95 91.85 0% 0.997 -0.028 0.003 83 0
2024-05-03 95 86.4 85.95 86.85 0% 0.998 -0.025 0.002 123 0
2024-05-03 100 81.4 81 81.8 0% 0.998 -0.023 0.002 389 21
2024-05-03 105 76.45 76 76.9 0% 0.995 -0.036 0.005 153 0
2024-05-03 110 71.45 71.05 71.85 0% 0.996 -0.033 0.004 273 0
2024-05-03 115 66.45 66 66.9 0% 0.996 -0.031 0.004 309 4
2024-05-03 120 61.5 61.05 61.95 0% 0.984 -0.075 0.014 756 15
2024-05-03 125 56.5 56.05 56.95 0% 0.993 -0.041 0.007 601 3
2024-05-03 130 51.525 51.1 51.95 +1.9% 0.967 -0.117 0.025 995 7
2024-05-03 135 46.575 46.1 47.05 -0.3% 0.977 -0.078 0.019 1,167 14
2024-05-03 136 45.575 45.1 46.05 +3.4% 0.98 -0.068 0.017 147 16
2024-05-03 137 44.575 44.1 45.05 0% 0.986 -0.053 0.012 146 0
2024-05-03 138 43.6 43.15 44.05 +2.4% 0.993 -0.035 0.007 285 1
2024-05-03 139 42.575 42.15 43 0% 0.986 -0.052 0.013 372 8
2024-05-03 140 41.6 41.15 42.05 +2.7% 0.983 -0.057 0.014 6,165 112
2024-05-03 141 40.65 40.2 41.1 0% 0.979 -0.066 0.018 475 0
2024-05-03 142 39.6 39.15 40.05 +4.3% 0.983 -0.056 0.015 788 1
2024-05-03 143 38.625 38.15 39.1 0% 0.98 -0.06 0.016 718 0
2024-05-03 144 37.675 37.25 38.1 +5.2% 0.97 -0.082 0.024 1,233 14
2024-05-03 145 36.65 36.25 37.05 +2.1% 0.958 -0.104 0.03 3,343 27
2024-05-03 146 35.7 35.25 36.15 +3% 0.997 -0.026 0.003 494 26
2024-05-03 147 34.7 34.3 35.1 0% 0.982 -0.054 0.015 560 2
2024-05-03 148 33.75 33.3 34.2 +3.7% 0.981 -0.053 0.016 504 13
2024-05-03 149 32.75 32.35 33.15 +4.8% 0.966 -0.079 0.025 421 2
2024-05-03 150 31.775 31.4 32.15 +4.6% 0.95 -0.107 0.035 18,457 126
2024-05-03 152.5 29.375 29 29.75 -0.2% 0.951 -0.098 0.035 1,262 353
2024-05-03 155 26.975 26.6 27.35 +3.8% 0.919 -0.144 0.051 9,865 137
2024-05-03 157.5 24.625 24.25 25 +1.9% 0.947 -0.09 0.037 1,884 66
2024-05-03 160 22.3 22 22.6 +4.3% 0.889 -0.163 0.065 14,534 503
2024-05-03 162.5 20.05 19.9 20.2 +3.3% 0.878 -0.161 0.069 1,666 393
2024-05-03 165 17.85 17.7 18 +1.7% 0.846 -0.182 0.081 14,255 528
2024-05-03 167.5 15.75 15.65 15.85 +1.6% 0.819 -0.191 0.09 2,354 326
2024-05-03 170 13.75 13.65 13.85 +4.6% 0.776 -0.211 0.102 27,936 775
2024-05-03 172.5 11.875 11.75 12 +1.7% 0.733 -0.22 0.113 2,058 449
2024-05-03 175 10.15 10.05 10.25 +3.4% 0.676 -0.239 0.123 17,351 1,273
2024-05-03 177.5 8.575 8.5 8.65 +2.9% 0.617 -0.253 0.131 817 1,319
2024-05-03 180 7.175 7.1 7.25 +2.3% 0.556 -0.259 0.135 25,310 7,740
2024-05-03 182.5 5.925 5.85 6 +0.9% 0.494 -0.257 0.136 1,432 4,767
2024-05-03 185 4.85 4.8 4.9 +2.1% 0.433 -0.254 0.135 20,242 9,822
2024-05-03 187.5 3.95 3.9 4 +1.5% 0.374 -0.243 0.13 1,498 4,527
2024-05-03 190 3.2 3.15 3.25 0% 0.32 -0.23 0.122 14,612 9,883
2024-05-03 192.5 2.54 2.51 2.57 -1.6% 0.269 -0.211 0.113 1,073 2,647
2024-05-03 195 2.025 2 2.05 -1% 0.226 -0.194 0.103 11,825 9,273
2024-05-03 197.5 1.605 1.58 1.63 -3% 0.188 -0.175 0.092 715 3,668
2024-05-03 200 1.27 1.25 1.29 -4.6% 0.153 -0.153 0.081 33,652 18,086
2024-05-03 202.5 1.005 0.99 1.02 -5.7% 0.126 -0.135 0.071 330 1,299
2024-05-03 205 0.795 0.78 0.81 -7.1% 0.103 -0.118 0.061 12,897 4,860
2024-05-03 207.5 0.63 0.62 0.64 -10% 0.084 -0.103 0.053 361 707
2024-05-03 210 0.505 0.49 0.52 -8.9% 0.069 -0.09 0.046 12,455 4,218
2024-05-03 212.5 0.405 0.39 0.42 -13% 0.056 -0.077 0.038 408 259
2024-05-03 215 0.33 0.32 0.34 -10.5% 0.048 -0.069 0.034 11,076 1,490
2024-05-03 217.5 0.275 0.26 0.29 -17.7% 0.04 -0.061 0.029 184 122
2024-05-03 220 0.23 0.22 0.24 -15.4% 0.032 -0.051 0.025 24,358 3,191
2024-05-03 222.5 0.19 0.18 0.2 -19.2% 0.028 -0.046 0.022 251 852
2024-05-03 225 0.165 0.16 0.17 -20% 0.023 -0.041 0.019 9,852 1,658
2024-05-03 227.5 0.14 0.13 0.15 -33.3% 0.02 -0.037 0.017 117 861
2024-05-03 230 0.125 0.12 0.13 -12.5% 0.018 -0.034 0.015 11,826 1,447
2024-05-03 232.5 0.115 0.1 0.13 -29.4% 0.017 -0.034 0.014 92 31
2024-05-03 235 0.105 0.1 0.11 -23.1% 0.014 -0.029 0.012 7,846 1,138
2024-05-03 237.5 0.09 0.08 0.1 -16.7% 0.014 -0.029 0.012 34 33
2024-05-03 240 0.085 0.08 0.09 -25% 0.012 -0.027 0.011 7,338 705
2024-05-03 242.5 0.1 0.07 0.13 -20% 0.011 -0.025 0.01 138 7
2024-05-03 245 0.075 0.07 0.08 -11.1% 0.011 -0.025 0.01 5,568 495
2024-05-03 247.5 0.09 0.06 0.12 -22.2% 0.009 -0.023 0.009 45 1
2024-05-03 250 0.065 0.06 0.07 0% 0.009 -0.023 0.008 17,200 978
2024-05-03 255 0.055 0.05 0.06 -14.3% 0.008 -0.02 0.007 8,919 6,557
2024-05-03 260 0.05 0.04 0.06 +20% 0.007 -0.021 0.007 7,360 252
2024-05-03 265 0.05 0.04 0.06 0% 0.006 -0.018 0.006 3,978 412
2024-05-03 270 0.045 0.04 0.05 -20% 0.005 -0.015 0.005 3,439 336
2024-05-03 275 0.04 0.03 0.05 0% 0.006 -0.018 0.005 4,136 14
2024-05-03 280 0.035 0.02 0.05 -20% 0.005 -0.015 0.005 4,258 62
2024-05-03 285 0.035 0.02 0.05 0% 0.004 -0.015 0.004 3,547 25
2024-05-03 290 0.04 0.03 0.05 -25% 0.003 -0.012 0.004 1,831 46
2024-05-03 295 0.035 0.03 0.04 -25% 0.003 -0.012 0.003 1,959 43
2024-05-03 300 0.035 0.03 0.04 0% 0.004 -0.016 0.004 13,306 487
2024-05-03 305 0.03 0.02 0.04 0% 0.004 -0.016 0.004 2,283 3
2024-05-03 310 0.035 0.03 0.04 0% 0.003 -0.012 0.003 1,485 48
2024-05-03 315 0.035 0.03 0.04 0% 0.003 -0.012 0.003 2,630 16
2024-05-03 320 0.03 0.02 0.04 -40% 0.003 -0.012 0.003 3,571 62
2024-05-03 325 0.025 0.02 0.03 +50% 0.003 -0.013 0.003 3,276 71
2024-05-03 330 0.025 0.02 0.03 0% 0.002 -0.011 0.003 1,681 0
2024-05-03 335 0.015 0 0.03 0% 0.003 -0.013 0.003 1,374 5
2024-05-03 340 0.025 0.02 0.03 0% 0.002 -0.009 0.002 2,127 80
2024-05-03 345 0.025 0.01 0.04 0% 0.002 -0.011 0.002 621 0
2024-05-03 350 0.02 0.01 0.03 +200% 0.003 -0.013 0.003 2,020 6
2024-05-03 355 0.015 0.01 0.02 0% 0.002 -0.009 0.002 661 12
2024-05-03 360 0.02 0.01 0.03 +100% 0.002 -0.009 0.002 1,751 2
2024-05-03 365 0.015 0.01 0.02 0% 0.002 -0.009 0.002 1,034 2
2024-05-03 370 0.01 0 0.02 +100% 0.002 -0.009 0.002 1,621 62
2024-05-03 375 0.01 0 0.02 0% 0.002 -0.009 0.002 513 62
2024-05-03 380 0.01 0 0.02 0% 0.002 -0.009 0.002 2,692 1
2024-05-03 385 0.01 0 0.02 0% 0 0 0 844 0
2024-05-03 390 0.01 0 0.02 0% 0 0 0 712 0
2024-05-03 395 0.01 0 0.02 0% 0.001 -0.005 0.001 890 138
2024-05-03 400 0.01 0 0.02 0% 0.001 -0.005 0.001 4,004 1
2024-05-03 410 0.01 0 0.02 +100% 0.002 -0.009 0.002 505 25
2024-05-03 420 0.005 0 0.01 0% 0.001 -0.005 0.001 1,348 26
2024-05-03 430 0.04 0 0.08 0% 0.001 -0.005 0.001 578 1
2024-05-03 440 0.005 0 0.01 0% 0.001 -0.005 0.001 963 1
2024-05-03 450 0.01 0 0.02 0% 0.001 -0.005 0.001 1,520 5
2024-05-03 460 0.04 0 0.08 +100% 0.001 -0.01 0.002 3,230 1
2024-05-03 470 0.005 0 0.01 0% 0 0 0 1,626 0
2024-05-03 480 0.005 0 0.01 0% 0.001 -0.005 0.001 7,882 2





Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms