Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA20260605P00080000 | 80.00 | 0.00 | 0.01 | 0.03 | 1 | 2,003 | 643.41% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TSLA20260605P00090000 | 90.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 598.37% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TSLA20260605P00100000 | 100.00 | 0.00 | 0.01 | 0.00 | 0 | 467 | 558.22% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TSLA20260605P00110000 | 110.00 | 0.00 | 0.01 | 0.00 | 0 | 6 | 521.99% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TSLA20260605P00120000 | 120.00 | 0.00 | 0.01 | 0.00 | 0 | 44 | 488.98% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TSLA20260605P00130000 | 130.00 | 0.00 | 0.01 | 0.00 | 0 | 69 | 458.67% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TSLA20260605P00140000 | 140.00 | 0.00 | 0.01 | 0.00 | 0 | 78 | 430.65% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TSLA20260605P00150000 | 150.00 | 0.00 | 0.01 | 0.00 | 0 | 25,513 | 404.58% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TSLA20260605P00160000 | 160.00 | 0.00 | 0.01 | 0.00 | 0 | 14,997 | 380.21% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TSLA20260605P00170000 | 170.00 | 0.00 | 0.01 | 0.00 | 0 | 12,076 | 357.32% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TSLA20260605P00180000 | 180.00 | 0.00 | 0.01 | 0.01 | 4 | 1,787 | 335.74% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TSLA20260605P00190000 | 190.00 | 0.00 | 0.01 | 0.01 | 5 | 447 | 315.33% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TSLA20260605P00200000 | 200.00 | 0.00 | 0.01 | 0.01 | 29 | 512 | 295.95% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TSLA20260605P00210000 | 210.00 | 0.00 | 0.01 | 0.01 | 28 | 2,266 | 277.51% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TSLA20260605P00220000 | 220.00 | 0.00 | 0.01 | 0.01 | 55 | 1,053 | 259.91% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TSLA20260605P00230000 | 230.00 | 0.00 | 0.01 | 0.01 | 196 | 2,255 | 243.07% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TSLA20260605P00240000 | 240.00 | 0.00 | 0.01 | 0.01 | 222 | 2,502 | 238.70% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| TSLA20260605P00250000 | 250.00 | 0.00 | 0.01 | 0.01 | 45 | 10,072 | 222.46% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| TSLA20260605P00255000 | 255.00 | 0.00 | 0.01 | 0.01 | 51 | 13,283 | 231.30% | -0.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| TSLA20260605P00260000 | 260.00 | 0.00 | 0.04 | 0.01 | 34 | 28,517 | 218.76% | -0.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| TSLA20260605P00265000 | 265.00 | 0.01 | 0.66 | 0.07 | 617 | 3,599 | 226.80% | -0.00 | 0.00 | -0.04 | 0.00 | -0.00 |
| TSLA20260605P00270000 | 270.00 | 0.01 | 0.19 | 0.02 | 272 | 363 | 218.41% | -0.00 | 0.00 | -0.04 | 0.00 | -0.00 |
| TSLA20260605P00275000 | 275.00 | 0.00 | 0.07 | 0.00 | 0 | 774 | 205.20% | -0.00 | 0.00 | -0.03 | 0.00 | 0.00 |
| TSLA20260605P00280000 | 280.00 | 0.01 | 1.00 | 0.20 | 5 | 474 | 211.26% | -0.00 | 0.00 | -0.07 | 0.00 | -0.00 |
| TSLA20260605P00285000 | 285.00 | 0.00 | 0.20 | 0.02 | 13 | 411 | 199.74% | -0.00 | 0.00 | -0.06 | 0.00 | -0.00 |
| TSLA20260605P00290000 | 290.00 | 0.01 | 0.17 | 0.09 | 43 | 668 | 200.15% | -0.00 | 0.00 | -0.09 | 0.00 | -0.00 |
| TSLA20260605P00295000 | 295.00 | 0.01 | 0.08 | 0.05 | 3 | 2,582 | 178.46% | -0.00 | 0.00 | -0.04 | 0.00 | -0.00 |
| TSLA20260605P00300000 | 300.00 | 0.01 | 0.04 | 0.03 | 55 | 9,040 | 161.52% | -0.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| TSLA20260605P00302500 | 302.50 | 0.00 | 0.34 | 0.09 | 3 | 18 | 181.92% | -0.01 | 0.00 | -0.10 | 0.00 | -0.00 |
| TSLA20260605P00305000 | 305.00 | 0.02 | 0.16 | 0.15 | 26 | 511 | 172.26% | -0.00 | 0.00 | -0.07 | 0.00 | -0.00 |
| TSLA20260605P00307500 | 307.50 | 0.01 | 0.34 | 0.16 | 5 | 74 | 168.37% | -0.00 | 0.00 | -0.07 | 0.00 | -0.00 |
| TSLA20260605P00310000 | 310.00 | 0.00 | 0.04 | 0.02 | 127 | 719 | 144.33% | -0.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| TSLA20260605P00312500 | 312.50 | 0.00 | 0.05 | 0.10 | 6 | 66 | 143.78% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| TSLA20260605P00315000 | 315.00 | 0.01 | 0.31 | 0.11 | 81 | 2,316 | 148.55% | -0.00 | 0.00 | -0.04 | 0.00 | -0.00 |
| TSLA20260605P00317500 | 317.50 | 0.01 | 0.24 | 0.02 | 53 | 145 | 155.20% | -0.01 | 0.00 | -0.08 | 0.00 | -0.00 |
| TSLA20260605P00320000 | 320.00 | 0.01 | 0.08 | 0.02 | 96 | 1,584 | 135.75% | -0.00 | 0.00 | -0.03 | 0.00 | -0.00 |
| TSLA20260605P00322500 | 322.50 | 0.01 | 0.11 | 0.03 | 6 | 545 | 140.66% | -0.00 | 0.00 | -0.05 | 0.00 | -0.00 |
| TSLA20260605P00325000 | 325.00 | 0.03 | 0.05 | 0.04 | 16 | 1,117 | 132.58% | -0.00 | 0.00 | -0.04 | 0.00 | -0.00 |
| TSLA20260605P00327500 | 327.50 | 0.00 | 0.24 | 0.12 | 107 | 127 | 138.07% | -0.01 | 0.00 | -0.07 | 0.00 | -0.00 |
| TSLA20260605P00330000 | 330.00 | 0.03 | 0.04 | 0.03 | 425 | 1,119 | 123.91% | -0.00 | 0.00 | -0.03 | 0.00 | -0.00 |
| TSLA20260605P00332500 | 332.50 | 0.01 | 0.05 | 0.17 | 113 | 440 | 120.48% | -0.00 | 0.00 | -0.03 | 0.00 | -0.00 |
| TSLA20260605P00335000 | 335.00 | 0.03 | 0.04 | 0.03 | 283 | 10,551 | 118.68% | -0.00 | 0.00 | -0.04 | 0.00 | -0.00 |
| TSLA20260605P00337500 | 337.50 | 0.02 | 0.05 | 0.04 | 467 | 479 | 115.26% | -0.00 | 0.00 | -0.04 | 0.00 | -0.00 |
| TSLA20260605P00340000 | 340.00 | 0.03 | 0.06 | 0.04 | 635 | 3,036 | 114.53% | -0.00 | 0.00 | -0.05 | 0.00 | -0.00 |
| TSLA20260605P00342500 | 342.50 | 0.00 | 0.24 | 0.06 | 20 | 275 | 112.24% | -0.01 | 0.00 | -0.05 | 0.00 | -0.00 |
| TSLA20260605P00345000 | 345.00 | 0.04 | 0.06 | 0.06 | 119 | 1,891 | 107.64% | -0.00 | 0.00 | -0.05 | 0.00 | -0.00 |
| TSLA20260605P00347500 | 347.50 | 0.01 | 0.07 | 0.05 | 7 | 118 | 105.32% | -0.01 | 0.00 | -0.05 | 0.00 | -0.00 |
| TSLA20260605P00350000 | 350.00 | 0.05 | 0.07 | 0.06 | 220 | 3,457 | 101.88% | -0.01 | 0.00 | -0.05 | 0.00 | -0.00 |
| TSLA20260605P00352500 | 352.50 | 0.02 | 0.18 | 0.06 | 33 | 303 | 107.61% | -0.01 | 0.00 | -0.11 | 0.01 | -0.00 |
| TSLA20260605P00355000 | 355.00 | 0.05 | 0.07 | 0.06 | 567 | 968 | 96.00% | -0.01 | 0.00 | -0.06 | 0.01 | -0.00 |
| TSLA20260605P00357500 | 357.50 | 0.04 | 0.17 | 0.17 | 164 | 354 | 97.20% | -0.01 | 0.00 | -0.09 | 0.01 | -0.00 |
| TSLA20260605P00360000 | 360.00 | 0.05 | 0.07 | 0.08 | 751 | 1,895 | 90.01% | -0.01 | 0.00 | -0.06 | 0.01 | -0.00 |
| TSLA20260605P00362500 | 362.50 | 0.05 | 0.11 | 0.18 | 57 | 701 | 88.10% | -0.01 | 0.00 | -0.07 | 0.01 | -0.00 |
| TSLA20260605P00365000 | 365.00 | 0.06 | 0.08 | 0.07 | 966 | 10,538 | 84.64% | -0.01 | 0.00 | -0.07 | 0.01 | -0.00 |
| TSLA20260605P00367500 | 367.50 | 0.06 | 0.10 | 0.08 | 70 | 244 | 81.85% | -0.01 | 0.00 | -0.08 | 0.01 | -0.00 |
| TSLA20260605P00370000 | 370.00 | 0.07 | 0.09 | 0.08 | 719 | 1,835 | 79.00% | -0.01 | 0.00 | -0.08 | 0.01 | -0.00 |
| TSLA20260605P00372500 | 372.50 | 0.08 | 0.10 | 0.09 | 56 | 285 | 76.09% | -0.01 | 0.00 | -0.09 | 0.01 | -0.00 |
| TSLA20260605P00375000 | 375.00 | 0.08 | 0.10 | 0.10 | 331 | 2,302 | 73.13% | -0.01 | 0.00 | -0.09 | 0.01 | -0.00 |
| TSLA20260605P00377500 | 377.50 | 0.09 | 0.11 | 0.10 | 102 | 871 | 70.58% | -0.01 | 0.00 | -0.10 | 0.01 | -0.00 |
| TSLA20260605P00380000 | 380.00 | 0.11 | 0.12 | 0.13 | 1,005 | 6,043 | 67.91% | -0.02 | 0.00 | -0.11 | 0.01 | -0.00 |
| TSLA20260605P00382500 | 382.50 | 0.12 | 0.14 | 0.14 | 3,934 | 897 | 65.87% | -0.02 | 0.00 | -0.13 | 0.01 | -0.00 |
| TSLA20260605P00385000 | 385.00 | 0.15 | 0.16 | 0.16 | 1,128 | 5,510 | 63.56% | -0.02 | 0.00 | -0.15 | 0.02 | -0.00 |
| TSLA20260605P00387500 | 387.50 | 0.17 | 0.19 | 0.18 | 4,112 | 1,181 | 61.59% | -0.03 | 0.00 | -0.17 | 0.02 | -0.00 |
| TSLA20260605P00390000 | 390.00 | 0.21 | 0.23 | 0.22 | 1,912 | 4,230 | 59.99% | -0.03 | 0.00 | -0.21 | 0.02 | -0.00 |
| TSLA20260605P00392500 | 392.50 | 0.26 | 0.28 | 0.27 | 1,774 | 1,285 | 58.33% | -0.04 | 0.00 | -0.26 | 0.03 | -0.00 |
| TSLA20260605P00395000 | 395.00 | 0.34 | 0.36 | 0.36 | 2,932 | 3,485 | 57.02% | -0.05 | 0.01 | -0.32 | 0.03 | -0.00 |
| TSLA20260605P00397500 | 397.50 | 0.44 | 0.46 | 0.45 | 1,333 | 1,186 | 55.78% | -0.06 | 0.01 | -0.40 | 0.04 | -0.00 |
| TSLA20260605P00400000 | 400.00 | 0.57 | 0.59 | 0.60 | 12,624 | 7,004 | 54.66% | -0.08 | 0.01 | -0.50 | 0.05 | -0.00 |
| TSLA20260605P00402500 | 402.50 | 0.74 | 0.77 | 0.78 | 5,620 | 1,672 | 53.57% | -0.10 | 0.01 | -0.62 | 0.06 | -0.00 |
| TSLA20260605P00405000 | 405.00 | 0.97 | 1.01 | 1.02 | 5,245 | 4,108 | 52.73% | -0.12 | 0.01 | -0.77 | 0.07 | -0.00 |
| TSLA20260605P00407500 | 407.50 | 1.27 | 1.31 | 1.28 | 4,606 | 999 | 51.88% | -0.16 | 0.01 | -0.93 | 0.08 | -0.00 |
| TSLA20260605P00410000 | 410.00 | 1.65 | 1.70 | 1.68 | 19,172 | 3,899 | 51.16% | -0.19 | 0.02 | -1.10 | 0.09 | -0.00 |
| TSLA20260605P00412500 | 412.50 | 2.14 | 2.19 | 2.17 | 7,594 | 1,545 | 50.48% | -0.24 | 0.02 | -1.28 | 0.10 | -0.01 |
| TSLA20260605P00415000 | 415.00 | 2.74 | 2.81 | 2.74 | 16,182 | 3,091 | 50.02% | -0.29 | 0.02 | -1.46 | 0.11 | -0.01 |
| TSLA20260605P00417500 | 417.50 | 3.50 | 3.60 | 3.60 | 7,891 | 2,046 | 49.58% | -0.34 | 0.02 | -1.61 | 0.12 | -0.01 |
| TSLA20260605P00420000 | 420.00 | 4.40 | 4.55 | 4.45 | 29,101 | 5,523 | 49.44% | -0.40 | 0.02 | -1.72 | 0.12 | -0.01 |
| TSLA20260605P00422500 | 422.50 | 5.50 | 5.65 | 5.55 | 17,893 | 1,450 | 49.65% | -0.47 | 0.03 | -1.79 | 0.13 | -0.01 |
| TSLA20260605P00425000 | 425.00 | 6.75 | 6.95 | 6.84 | 18,270 | 3,628 | 49.79% | -0.53 | 0.03 | -1.80 | 0.13 | -0.01 |
| TSLA20260605P00427500 | 427.50 | 8.20 | 8.60 | 8.41 | 14,785 | 1,131 | 50.28% | -0.59 | 0.02 | -1.76 | 0.12 | -0.01 |
| TSLA20260605P00430000 | 430.00 | 9.85 | 10.25 | 10.20 | 28,951 | 3,298 | 50.81% | -0.65 | 0.02 | -1.66 | 0.12 | -0.01 |
| TSLA20260605P00432500 | 432.50 | 11.60 | 11.95 | 11.90 | 4,506 | 768 | 51.27% | -0.70 | 0.02 | -1.53 | 0.11 | -0.01 |
| TSLA20260605P00435000 | 435.00 | 13.45 | 13.80 | 13.87 | 4,799 | 2,124 | 52.02% | -0.75 | 0.02 | -1.38 | 0.10 | -0.01 |
| TSLA20260605P00437500 | 437.50 | 15.45 | 15.85 | 16.20 | 2,428 | 577 | 52.48% | -0.79 | 0.02 | -1.20 | 0.09 | -0.02 |
| TSLA20260605P00440000 | 440.00 | 17.20 | 18.70 | 18.07 | 17,065 | 3,889 | 53.04% | -0.83 | 0.02 | -1.03 | 0.08 | -0.02 |
| TSLA20260605P00442500 | 442.50 | 19.35 | 21.65 | 21.85 | 412 | 897 | 53.57% | -0.86 | 0.01 | -0.87 | 0.07 | -0.02 |
| TSLA20260605P00445000 | 445.00 | 21.90 | 22.40 | 22.60 | 2,717 | 2,359 | 53.00% | -0.89 | 0.01 | -0.68 | 0.06 | -0.02 |
| TSLA20260605P00447500 | 447.50 | 24.20 | 24.70 | 24.92 | 51 | 327 | 54.44% | -0.91 | 0.01 | -0.58 | 0.05 | -0.01 |
| TSLA20260605P00450000 | 450.00 | 26.45 | 27.05 | 26.85 | 2,620 | 1,468 | 55.20% | -0.93 | 0.01 | -0.47 | 0.04 | -0.01 |
| TSLA20260605P00452500 | 452.50 | 28.30 | 30.30 | 30.87 | 74 | 89 | 56.44% | -0.94 | 0.01 | -0.40 | 0.04 | -0.01 |
| TSLA20260605P00455000 | 455.00 | 31.30 | 31.80 | 32.87 | 8,914 | 332 | 53.31% | -0.96 | 0.00 | -0.23 | 0.02 | -0.01 |
| TSLA20260605P00457500 | 457.50 | 32.20 | 34.25 | 31.90 | 21 | 69 | 56.60% | -0.97 | 0.00 | -0.23 | 0.02 | -0.01 |
| TSLA20260605P00460000 | 460.00 | 36.15 | 37.10 | 37.03 | 4,593 | 294 | 57.37% | -0.97 | 0.00 | -0.18 | 0.02 | -0.01 |
| TSLA20260605P00462500 | 462.50 | 38.00 | 39.75 | 37.00 | 4 | 185 | 57.28% | -0.98 | 0.00 | -0.13 | 0.01 | -0.01 |
| TSLA20260605P00465000 | 465.00 | 40.70 | 42.45 | 37.53 | 9 | 576 | 66.20% | -0.97 | 0.00 | -0.23 | 0.02 | -0.01 |
| TSLA20260605P00467500 | 467.50 | 42.95 | 44.60 | 44.75 | 2 | 60 | 66.56% | -0.98 | 0.00 | -0.18 | 0.02 | -0.01 |
| TSLA20260605P00470000 | 470.00 | 45.40 | 48.05 | 48.10 | 126 | 179 | 53.76% | -1.00 | 0.00 | -0.06 | 0.00 | 0.00 |
| TSLA20260605P00472500 | 472.50 | 47.05 | 49.70 | 0.00 | 0 | 91 | 56.17% | -1.00 | 0.00 | -0.06 | 0.00 | 0.00 |
| TSLA20260605P00475000 | 475.00 | 50.40 | 52.15 | 52.34 | 61 | 76 | 85.36% | -0.96 | 0.00 | -0.37 | 0.03 | -0.01 |
| TSLA20260605P00477500 | 477.50 | 52.90 | 54.65 | 0.00 | 0 | 2 | 88.51% | -0.96 | 0.00 | -0.37 | 0.03 | -0.01 |
| TSLA20260605P00480000 | 480.00 | 53.90 | 57.40 | 57.50 | 2 | 148 | 89.46% | -0.97 | 0.00 | -0.32 | 0.02 | -0.01 |
| TSLA20260605P00482500 | 482.50 | 56.40 | 61.15 | 0.00 | 0 | 1 | 94.72% | -0.97 | 0.00 | -0.37 | 0.02 | -0.01 |
| TSLA20260605P00485000 | 485.00 | 59.35 | 63.65 | 0.00 | 0 | 0 | 97.77% | -0.97 | 0.00 | -0.37 | 0.02 | -0.01 |
| TSLA20260605P00487500 | 487.50 | 61.90 | 66.15 | 0.00 | 0 | 0 | 100.79% | -0.97 | 0.00 | -0.37 | 0.02 | -0.01 |
| TSLA20260605P00490000 | 490.00 | 63.90 | 68.65 | 0.00 | 0 | 0 | 103.78% | -0.97 | 0.00 | -0.37 | 0.02 | -0.01 |
| TSLA20260605P00492500 | 492.50 | 67.05 | 70.00 | 0.00 | 0 | 0 | 106.74% | -0.97 | 0.00 | -0.37 | 0.02 | -0.01 |
| TSLA20260605P00495000 | 495.00 | 70.40 | 72.15 | 72.50 | 1 | 0 | 109.67% | -0.97 | 0.00 | -0.37 | 0.02 | -0.01 |
| TSLA20260605P00497500 | 497.50 | 71.40 | 76.15 | 0.00 | 0 | 0 | 112.57% | -0.97 | 0.00 | -0.37 | 0.02 | -0.01 |
| TSLA20260605P00500000 | 500.00 | 74.55 | 77.45 | 0.00 | 0 | 1 | 115.45% | -0.97 | 0.00 | -0.37 | 0.02 | -0.01 |
| TSLA20260605P00502500 | 502.50 | 76.40 | 81.15 | 0.00 | 0 | 0 | 118.30% | -0.97 | 0.00 | -0.37 | 0.02 | -0.01 |
| TSLA20260605P00505000 | 505.00 | 78.90 | 82.30 | 0.00 | 0 | 0 | 121.13% | -0.97 | 0.00 | -0.37 | 0.02 | -0.01 |
| TSLA20260605P00507500 | 507.50 | 82.85 | 84.65 | 74.60 | 1 | 0 | 123.93% | -0.97 | 0.00 | -0.37 | 0.02 | -0.01 |
| TSLA20260605P00510000 | 510.00 | 85.40 | 87.15 | 0.00 | 0 | 0 | 126.71% | -0.97 | 0.00 | -0.37 | 0.02 | -0.01 |
| TSLA20260605P00512500 | 512.50 | 87.90 | 89.95 | 80.10 | 6 | 0 | 129.46% | -0.97 | 0.00 | -0.37 | 0.02 | -0.01 |
| TSLA20260605P00515000 | 515.00 | 88.90 | 92.55 | 0.00 | 0 | 0 | 132.19% | -0.97 | 0.00 | -0.37 | 0.02 | -0.01 |
| TSLA20260605P00517500 | 517.50 | 90.85 | 94.85 | 0.00 | 0 | 0 | 134.90% | -0.97 | 0.00 | -0.37 | 0.02 | -0.01 |
| TSLA20260605P00520000 | 520.00 | 93.90 | 98.65 | 0.00 | 0 | 0 | 137.58% | -0.97 | 0.00 | -0.37 | 0.02 | -0.01 |
| TSLA20260605P00522500 | 522.50 | 97.90 | 101.15 | 99.95 | 2 | 0 | 140.25% | -0.98 | 0.00 | -0.37 | 0.02 | -0.01 |
| TSLA20260605P00525000 | 525.00 | 98.90 | 102.60 | 0.00 | 0 | 0 | 142.89% | -0.98 | 0.00 | -0.38 | 0.02 | -0.01 |
| TSLA20260605P00530000 | 530.00 | 105.35 | 108.65 | 108.30 | 1 | 0 | 148.12% | -0.98 | 0.00 | -0.38 | 0.02 | -0.01 |
| TSLA20260605P00535000 | 535.00 | 108.90 | 113.35 | 0.00 | 0 | 0 | 153.27% | -0.98 | 0.00 | -0.38 | 0.02 | -0.01 |
| TSLA20260605P00540000 | 540.00 | 115.40 | 117.15 | 0.00 | 0 | 0 | 158.34% | -0.98 | 0.00 | -0.38 | 0.02 | -0.01 |
| TSLA20260605P00545000 | 545.00 | 118.90 | 123.65 | 0.00 | 0 | 0 | 163.34% | -0.98 | 0.00 | -0.38 | 0.02 | -0.02 |
| TSLA20260605P00550000 | 550.00 | 124.55 | 127.25 | 0.00 | 0 | 0 | 168.27% | -0.98 | 0.00 | -0.38 | 0.02 | -0.02 |
| TSLA20260605P00555000 | 555.00 | 128.90 | 133.65 | 0.00 | 0 | 0 | 173.13% | -0.98 | 0.00 | -0.38 | 0.02 | -0.02 |
| TSLA20260605P00560000 | 560.00 | 133.90 | 138.35 | 0.00 | 0 | 0 | 177.93% | -0.98 | 0.00 | -0.38 | 0.02 | -0.02 |
| TSLA20260605P00565000 | 565.00 | 140.40 | 141.90 | 142.50 | 2 | 0 | 182.67% | -0.98 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00570000 | 570.00 | 143.90 | 148.35 | 0.00 | 0 | 0 | 187.34% | -0.98 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00575000 | 575.00 | 148.90 | 152.45 | 0.00 | 0 | 0 | 191.96% | -0.98 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00580000 | 580.00 | 154.55 | 157.30 | 0.00 | 0 | 0 | 196.52% | -0.98 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00585000 | 585.00 | 159.55 | 162.35 | 0.00 | 0 | 0 | 201.02% | -0.98 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00590000 | 590.00 | 163.90 | 167.10 | 0.00 | 0 | 0 | 205.47% | -0.98 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00595000 | 595.00 | 168.90 | 173.65 | 0.00 | 0 | 0 | 209.87% | -0.98 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00600000 | 600.00 | 174.55 | 177.40 | 0.00 | 0 | 0 | 214.21% | -0.98 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00605000 | 605.00 | 179.55 | 182.10 | 0.00 | 0 | 0 | 218.51% | -0.98 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00610000 | 610.00 | 183.90 | 187.50 | 0.00 | 0 | 0 | 222.75% | -0.98 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00615000 | 615.00 | 188.90 | 193.65 | 0.00 | 0 | 1 | 226.95% | -0.98 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00620000 | 620.00 | 194.50 | 198.65 | 0.00 | 0 | 0 | 231.10% | -0.98 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00625000 | 625.00 | 198.90 | 203.65 | 0.00 | 0 | 0 | 235.21% | -0.98 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00630000 | 630.00 | 204.55 | 208.65 | 0.00 | 0 | 0 | 239.28% | -0.98 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00640000 | 640.00 | 213.90 | 217.50 | 0.00 | 0 | 0 | 247.28% | -0.98 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00650000 | 650.00 | 224.55 | 227.35 | 0.00 | 0 | 0 | 255.11% | -0.98 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00660000 | 660.00 | 233.90 | 238.65 | 0.00 | 0 | 1 | 262.79% | -0.99 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00670000 | 670.00 | 243.90 | 248.65 | 0.00 | 0 | 0 | 270.33% | -0.99 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00680000 | 680.00 | 253.05 | 257.20 | 0.00 | 0 | 0 | 277.72% | -0.99 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00690000 | 690.00 | 264.55 | 267.25 | 0.00 | 0 | 0 | 284.97% | -0.99 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00700000 | 700.00 | 273.90 | 277.20 | 0.00 | 0 | 0 | 292.08% | -0.99 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00710000 | 710.00 | 283.50 | 290.65 | 0.00 | 0 | 0 | 299.08% | -0.99 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00720000 | 720.00 | 293.90 | 298.65 | 0.00 | 0 | 0 | 305.95% | -0.99 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00730000 | 730.00 | 303.90 | 307.50 | 0.00 | 0 | 0 | 312.70% | -0.99 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00740000 | 740.00 | 315.40 | 317.15 | 0.00 | 0 | 0 | 319.33% | -0.99 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00750000 | 750.00 | 323.90 | 328.65 | 0.00 | 0 | 0 | 325.86% | -0.99 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00760000 | 760.00 | 333.90 | 337.50 | 0.00 | 0 | 0 | 332.27% | -0.99 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00770000 | 770.00 | 343.90 | 348.65 | 0.00 | 0 | 0 | 338.59% | -0.99 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00780000 | 780.00 | 353.90 | 358.65 | 0.00 | 0 | 0 | 344.81% | -0.99 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00790000 | 790.00 | 363.90 | 368.65 | 0.00 | 0 | 0 | 350.93% | -0.99 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00800000 | 800.00 | 373.90 | 378.65 | 0.00 | 0 | 0 | 356.95% | -0.99 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00810000 | 810.00 | 383.90 | 388.65 | 0.00 | 0 | 0 | 362.89% | -0.99 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00820000 | 820.00 | 393.90 | 398.65 | 0.00 | 0 | 0 | 368.74% | -0.99 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00830000 | 830.00 | 403.90 | 408.65 | 0.00 | 0 | 0 | 374.50% | -0.99 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00840000 | 840.00 | 413.90 | 417.20 | 0.00 | 0 | 0 | 380.18% | -0.99 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00850000 | 850.00 | 423.90 | 428.65 | 0.00 | 0 | 0 | 385.78% | -0.99 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00860000 | 860.00 | 433.55 | 438.65 | 0.00 | 0 | 0 | 391.30% | -0.99 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00870000 | 870.00 | 443.90 | 448.50 | 0.00 | 0 | 0 | 396.75% | -0.99 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00880000 | 880.00 | 453.90 | 458.65 | 0.00 | 0 | 0 | 402.13% | -0.99 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00890000 | 890.00 | 463.90 | 468.65 | 0.00 | 0 | 0 | 407.43% | -0.99 | 0.00 | -0.38 | 0.01 | -0.02 |
| TSLA20260605P00900000 | 900.00 | 475.40 | 477.15 | 477.50 | 1 | 0 | 412.66% | -0.99 | 0.00 | -0.38 | 0.01 | -0.02 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA20260605C00080000 | 80.00 | 339.45 | 347.40 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| TSLA20260605C00090000 | 90.00 | 329.10 | 336.70 | 0.00 | 0 | 0 | 800.94% | 1.00 | 0.00 | -0.12 | 0.00 | -0.00 |
| TSLA20260605C00100000 | 100.00 | 319.35 | 327.40 | 0.00 | 0 | 6 | 746.33% | 1.00 | 0.00 | -0.12 | 0.00 | -0.00 |
| TSLA20260605C00110000 | 110.00 | 309.35 | 317.60 | 0.00 | 0 | 0 | 684.58% | 1.00 | 0.00 | -0.09 | 0.00 | 0.00 |
| TSLA20260605C00120000 | 120.00 | 299.40 | 307.60 | 0.00 | 0 | 2 | 652.54% | 1.00 | 0.00 | -0.12 | 0.00 | 0.00 |
| TSLA20260605C00130000 | 130.00 | 289.30 | 297.75 | 0.00 | 0 | 0 | 611.62% | 1.00 | 0.00 | -0.12 | 0.00 | 0.00 |
| TSLA20260605C00140000 | 140.00 | 279.50 | 287.50 | 0.00 | 0 | 6 | 583.53% | 1.00 | 0.00 | -0.14 | 0.00 | 0.00 |
| TSLA20260605C00150000 | 150.00 | 269.40 | 277.70 | 0.00 | 0 | 0 | 556.33% | 1.00 | 0.00 | -0.16 | 0.00 | 0.00 |
| TSLA20260605C00160000 | 160.00 | 259.35 | 267.50 | 0.00 | 0 | 0 | 506.06% | 1.00 | 0.00 | -0.11 | 0.00 | 0.00 |
| TSLA20260605C00170000 | 170.00 | 249.35 | 257.30 | 0.00 | 0 | 4 | 475.38% | 1.00 | 0.00 | -0.11 | 0.00 | 0.00 |
| TSLA20260605C00180000 | 180.00 | 239.30 | 247.65 | 0.00 | 0 | 26 | 446.49% | 1.00 | 0.00 | -0.11 | 0.00 | 0.01 |
| TSLA20260605C00190000 | 190.00 | 229.45 | 237.30 | 0.00 | 0 | 1 | 419.20% | 1.00 | 0.00 | -0.11 | 0.00 | 0.01 |
| TSLA20260605C00200000 | 200.00 | 219.40 | 227.65 | 0.00 | 0 | 28 | 400.72% | 1.00 | 0.00 | -0.13 | 0.00 | 0.01 |
| TSLA20260605C00210000 | 210.00 | 209.40 | 217.55 | 0.00 | 0 | 38 | 382.11% | 1.00 | 0.00 | -0.16 | 0.00 | 0.01 |
| TSLA20260605C00220000 | 220.00 | 199.45 | 207.30 | 201.98 | 5 | 10 | 352.07% | 1.00 | 0.00 | -0.13 | 0.00 | 0.01 |
| TSLA20260605C00230000 | 230.00 | 189.35 | 197.45 | 0.00 | 0 | 4 | 335.12% | 0.99 | 0.00 | -0.15 | 0.00 | 0.01 |
| TSLA20260605C00240000 | 240.00 | 179.50 | 187.40 | 191.80 | 1 | 3 | 313.12% | 0.99 | 0.00 | -0.15 | 0.00 | 0.01 |
| TSLA20260605C00250000 | 250.00 | 169.45 | 177.45 | 174.67 | 2 | 36 | 239.90% | 1.00 | 0.00 | -0.01 | 0.00 | 0.01 |
| TSLA20260605C00255000 | 255.00 | 166.35 | 171.35 | 174.82 | 2 | 2 | 357.82% | 0.98 | 0.00 | -0.86 | 0.02 | 0.01 |
| TSLA20260605C00260000 | 260.00 | 159.45 | 167.50 | 173.32 | 3 | 15 | 351.68% | 0.98 | 0.00 | -0.94 | 0.02 | 0.01 |
| TSLA20260605C00265000 | 265.00 | 154.45 | 161.65 | 0.00 | 0 | 15 | 227.63% | 1.00 | 0.00 | -0.03 | 0.00 | 0.01 |
| TSLA20260605C00270000 | 270.00 | 149.45 | 157.45 | 152.85 | 3 | 12 | 322.15% | 0.98 | 0.00 | -0.85 | 0.02 | 0.01 |
| TSLA20260605C00275000 | 275.00 | 147.20 | 149.95 | 147.95 | 9 | 16 | 310.65% | 0.98 | 0.00 | -0.85 | 0.02 | 0.01 |
| TSLA20260605C00280000 | 280.00 | 139.45 | 147.65 | 0.00 | 0 | 54 | 299.34% | 0.97 | 0.00 | -0.85 | 0.02 | 0.01 |
| TSLA20260605C00285000 | 285.00 | 137.15 | 142.45 | 138.00 | 1 | 53 | 231.45% | 0.99 | 0.00 | -0.19 | 0.01 | 0.01 |
| TSLA20260605C00290000 | 290.00 | 129.40 | 137.45 | 131.42 | 1 | 33 | 184.50% | 1.00 | 0.00 | -0.03 | 0.00 | 0.01 |
| TSLA20260605C00295000 | 295.00 | 124.35 | 132.00 | 136.18 | 3 | 38 | 266.40% | 0.97 | 0.00 | -0.84 | 0.02 | 0.01 |
| TSLA20260605C00300000 | 300.00 | 119.45 | 127.45 | 123.21 | 2 | 92 | 207.01% | 0.99 | 0.00 | -0.22 | 0.01 | 0.01 |
| TSLA20260605C00302500 | 302.50 | 117.10 | 125.05 | 0.00 | 0 | 0 | 172.95% | 1.00 | 0.00 | -0.05 | 0.00 | 0.01 |
| TSLA20260605C00305000 | 305.00 | 114.35 | 121.75 | 0.00 | 0 | 5 | 168.92% | 1.00 | 0.00 | -0.05 | 0.00 | 0.01 |
| TSLA20260605C00307500 | 307.50 | 112.10 | 119.25 | 0.00 | 0 | 0 | 164.92% | 1.00 | 0.00 | -0.05 | 0.00 | 0.01 |
| TSLA20260605C00310000 | 310.00 | 112.10 | 115.65 | 120.80 | 1 | 36 | 160.96% | 1.00 | 0.00 | -0.05 | 0.00 | 0.02 |
| TSLA20260605C00312500 | 312.50 | 106.90 | 114.20 | 0.00 | 0 | 0 | 157.03% | 1.00 | 0.00 | -0.05 | 0.00 | 0.02 |
| TSLA20260605C00315000 | 315.00 | 104.50 | 112.50 | 0.00 | 0 | 7 | 167.98% | 0.99 | 0.00 | -0.12 | 0.01 | 0.02 |
| TSLA20260605C00317500 | 317.50 | 101.95 | 109.05 | 0.00 | 0 | 0 | 149.25% | 1.00 | 0.00 | -0.05 | 0.00 | 0.02 |
| TSLA20260605C00320000 | 320.00 | 99.55 | 107.00 | 101.42 | 1 | 126 | 137.42% | 1.00 | 0.00 | -0.02 | 0.00 | 0.02 |
| TSLA20260605C00322500 | 322.50 | 96.90 | 104.25 | 110.84 | 1 | 1 | 164.99% | 0.99 | 0.00 | -0.19 | 0.01 | 0.02 |
| TSLA20260605C00325000 | 325.00 | 94.35 | 102.10 | 0.00 | 0 | 24 | 143.39% | 0.99 | 0.00 | -0.07 | 0.01 | 0.02 |
| TSLA20260605C00327500 | 327.50 | 91.90 | 99.20 | 0.00 | 0 | 0 | 134.03% | 1.00 | 0.00 | -0.05 | 0.00 | 0.02 |
| TSLA20260605C00330000 | 330.00 | 92.10 | 95.70 | 92.65 | 30 | 53 | 149.84% | 0.99 | 0.00 | -0.16 | 0.01 | 0.02 |
| TSLA20260605C00332500 | 332.50 | 89.60 | 94.20 | 98.57 | 1 | 0 | 191.37% | 0.96 | 0.00 | -0.86 | 0.03 | 0.02 |
| TSLA20260605C00335000 | 335.00 | 84.45 | 91.80 | 95.18 | 2 | 19 | 132.31% | 0.99 | 0.00 | -0.09 | 0.01 | 0.02 |
| TSLA20260605C00337500 | 337.50 | 81.95 | 89.30 | 0.00 | 0 | 0 | 128.48% | 0.99 | 0.00 | -0.09 | 0.01 | 0.02 |
| TSLA20260605C00340000 | 340.00 | 79.40 | 86.80 | 0.00 | 0 | 36 | 124.66% | 0.99 | 0.00 | -0.09 | 0.01 | 0.02 |
| TSLA20260605C00342500 | 342.50 | 76.95 | 84.05 | 0.00 | 0 | 3 | 120.87% | 0.99 | 0.00 | -0.09 | 0.01 | 0.02 |
| TSLA20260605C00345000 | 345.00 | 74.45 | 81.85 | 0.00 | 0 | 40 | 130.22% | 0.98 | 0.00 | -0.21 | 0.01 | 0.02 |
| TSLA20260605C00347500 | 347.50 | 72.00 | 79.20 | 0.00 | 0 | 0 | 113.35% | 0.99 | 0.00 | -0.09 | 0.01 | 0.02 |
| TSLA20260605C00350000 | 350.00 | 69.60 | 76.80 | 72.94 | 4 | 124 | 112.73% | 0.99 | 0.00 | -0.11 | 0.01 | 0.02 |
| TSLA20260605C00352500 | 352.50 | 66.90 | 74.10 | 0.00 | 0 | 3 | 105.92% | 0.99 | 0.00 | -0.09 | 0.01 | 0.02 |
| TSLA20260605C00355000 | 355.00 | 64.60 | 72.10 | 68.50 | 2 | 93 | 110.10% | 0.99 | 0.00 | -0.16 | 0.01 | 0.02 |
| TSLA20260605C00357500 | 357.50 | 62.10 | 69.25 | 0.00 | 0 | 32 | 101.44% | 0.99 | 0.00 | -0.11 | 0.01 | 0.02 |
| TSLA20260605C00360000 | 360.00 | 59.65 | 67.50 | 64.00 | 2 | 147 | 107.94% | 0.98 | 0.00 | -0.23 | 0.02 | 0.02 |
| TSLA20260605C00362500 | 362.50 | 56.95 | 64.20 | 0.00 | 0 | 19 | 94.00% | 0.99 | 0.00 | -0.11 | 0.01 | 0.02 |
| TSLA20260605C00365000 | 365.00 | 57.70 | 60.75 | 57.52 | 4 | 178 | 87.63% | 0.99 | 0.00 | -0.09 | 0.01 | 0.02 |
| TSLA20260605C00367500 | 367.50 | 54.80 | 57.40 | 56.30 | 1 | 13 | 71.13% | 1.00 | 0.00 | -0.02 | 0.00 | 0.02 |
| TSLA20260605C00370000 | 370.00 | 49.90 | 57.15 | 60.30 | 3 | 192 | 87.08% | 0.98 | 0.00 | -0.16 | 0.01 | 0.02 |
| TSLA20260605C00372500 | 372.50 | 49.85 | 52.60 | 50.10 | 14 | 26 | 64.63% | 1.00 | 0.00 | -0.02 | 0.00 | 0.02 |
| TSLA20260605C00375000 | 375.00 | 47.95 | 50.80 | 47.80 | 47 | 1,583 | 86.77% | 0.97 | 0.00 | -0.27 | 0.02 | 0.02 |
| TSLA20260605C00377500 | 377.50 | 45.70 | 48.25 | 46.24 | 2 | 55 | 77.34% | 0.98 | 0.00 | -0.18 | 0.02 | 0.02 |
| TSLA20260605C00380000 | 380.00 | 43.75 | 44.90 | 44.00 | 59 | 549 | 76.29% | 0.97 | 0.00 | -0.22 | 0.02 | 0.02 |
| TSLA20260605C00382500 | 382.50 | 40.75 | 43.20 | 40.60 | 16 | 126 | 76.84% | 0.96 | 0.00 | -0.31 | 0.03 | 0.02 |
| TSLA20260605C00385000 | 385.00 | 38.80 | 40.60 | 37.76 | 7 | 484 | 68.43% | 0.97 | 0.00 | -0.22 | 0.02 | 0.02 |
| TSLA20260605C00387500 | 387.50 | 35.80 | 37.40 | 35.20 | 175 | 257 | 70.45% | 0.96 | 0.00 | -0.35 | 0.03 | 0.02 |
| TSLA20260605C00390000 | 390.00 | 33.35 | 35.40 | 33.76 | 1,878 | 5,114 | 67.08% | 0.95 | 0.00 | -0.36 | 0.03 | 0.02 |
| TSLA20260605C00392500 | 392.50 | 31.40 | 32.90 | 30.95 | 627 | 164 | 65.06% | 0.94 | 0.01 | -0.42 | 0.04 | 0.02 |
| TSLA20260605C00395000 | 395.00 | 28.45 | 29.80 | 28.99 | 3,045 | 911 | 62.65% | 0.93 | 0.01 | -0.48 | 0.04 | 0.02 |
| TSLA20260605C00397500 | 397.50 | 26.05 | 27.20 | 26.30 | 482 | 189 | 58.19% | 0.93 | 0.01 | -0.47 | 0.04 | 0.02 |
| TSLA20260605C00400000 | 400.00 | 24.25 | 24.60 | 24.40 | 31,118 | 2,757 | 58.85% | 0.91 | 0.01 | -0.64 | 0.05 | 0.02 |
| TSLA20260605C00402500 | 402.50 | 20.40 | 23.60 | 21.53 | 4,242 | 498 | 55.80% | 0.89 | 0.01 | -0.70 | 0.06 | 0.02 |
| TSLA20260605C00405000 | 405.00 | 19.60 | 20.30 | 18.97 | 4,894 | 640 | 54.33% | 0.87 | 0.01 | -0.83 | 0.07 | 0.02 |
| TSLA20260605C00407500 | 407.50 | 16.75 | 17.90 | 17.25 | 4,619 | 438 | 53.45% | 0.84 | 0.01 | -0.99 | 0.08 | 0.02 |
| TSLA20260605C00410000 | 410.00 | 15.20 | 15.85 | 15.30 | 23,109 | 2,174 | 52.53% | 0.80 | 0.02 | -1.16 | 0.09 | 0.02 |
| TSLA20260605C00412500 | 412.50 | 13.20 | 13.70 | 13.35 | 11,700 | 1,642 | 51.70% | 0.76 | 0.02 | -1.33 | 0.10 | 0.02 |
| TSLA20260605C00415000 | 415.00 | 11.35 | 11.85 | 11.50 | 15,973 | 3,001 | 51.03% | 0.71 | 0.02 | -1.50 | 0.11 | 0.02 |
| TSLA20260605C00417500 | 417.50 | 9.65 | 10.10 | 9.75 | 7,232 | 1,188 | 50.78% | 0.65 | 0.02 | -1.65 | 0.12 | 0.01 |
| TSLA20260605C00420000 | 420.00 | 8.25 | 8.50 | 8.40 | 33,564 | 6,355 | 50.38% | 0.60 | 0.02 | -1.75 | 0.12 | 0.01 |
| TSLA20260605C00422500 | 422.50 | 6.85 | 7.05 | 7.00 | 22,123 | 2,500 | 50.57% | 0.53 | 0.02 | -1.82 | 0.13 | 0.01 |
| TSLA20260605C00425000 | 425.00 | 5.65 | 5.80 | 5.80 | 43,875 | 5,435 | 50.71% | 0.47 | 0.02 | -1.83 | 0.13 | 0.01 |
| TSLA20260605C00427500 | 427.50 | 4.65 | 4.75 | 4.70 | 16,154 | 2,087 | 51.24% | 0.41 | 0.02 | -1.79 | 0.12 | 0.01 |
| TSLA20260605C00430000 | 430.00 | 3.80 | 3.90 | 3.87 | 47,392 | 9,781 | 51.82% | 0.36 | 0.02 | -1.70 | 0.12 | 0.01 |
| TSLA20260605C00432500 | 432.50 | 3.05 | 3.15 | 3.10 | 14,531 | 1,538 | 52.59% | 0.30 | 0.02 | -1.58 | 0.11 | 0.01 |
| TSLA20260605C00435000 | 435.00 | 2.50 | 2.55 | 2.53 | 29,322 | 7,875 | 53.13% | 0.26 | 0.02 | -1.42 | 0.10 | 0.01 |
| TSLA20260605C00437500 | 437.50 | 2.00 | 2.05 | 2.04 | 5,896 | 2,535 | 53.84% | 0.22 | 0.02 | -1.26 | 0.09 | 0.00 |
| TSLA20260605C00440000 | 440.00 | 1.60 | 1.64 | 1.62 | 53,409 | 16,845 | 54.53% | 0.18 | 0.02 | -1.10 | 0.08 | 0.00 |
| TSLA20260605C00442500 | 442.50 | 1.27 | 1.31 | 1.28 | 7,148 | 7,552 | 55.10% | 0.15 | 0.01 | -0.93 | 0.07 | 0.00 |
| TSLA20260605C00445000 | 445.00 | 1.01 | 1.04 | 1.03 | 22,305 | 5,606 | 55.91% | 0.12 | 0.01 | -0.79 | 0.06 | 0.00 |
| TSLA20260605C00447500 | 447.50 | 0.80 | 0.83 | 0.81 | 4,431 | 3,418 | 56.45% | 0.10 | 0.01 | -0.65 | 0.06 | 0.00 |
| TSLA20260605C00450000 | 450.00 | 0.63 | 0.65 | 0.64 | 56,142 | 15,802 | 57.19% | 0.08 | 0.01 | -0.54 | 0.05 | 0.00 |
| TSLA20260605C00452500 | 452.50 | 0.50 | 0.52 | 0.50 | 5,564 | 9,838 | 57.83% | 0.07 | 0.01 | -0.44 | 0.04 | 0.00 |
| TSLA20260605C00455000 | 455.00 | 0.39 | 0.42 | 0.41 | 10,799 | 8,242 | 58.50% | 0.05 | 0.01 | -0.35 | 0.03 | 0.00 |
| TSLA20260605C00457500 | 457.50 | 0.31 | 0.34 | 0.32 | 2,633 | 5,544 | 59.40% | 0.04 | 0.00 | -0.29 | 0.03 | 0.00 |
| TSLA20260605C00460000 | 460.00 | 0.25 | 0.27 | 0.27 | 13,105 | 12,292 | 60.26% | 0.04 | 0.00 | -0.23 | 0.02 | 0.00 |
| TSLA20260605C00462500 | 462.50 | 0.20 | 0.22 | 0.22 | 2,828 | 1,145 | 61.19% | 0.03 | 0.00 | -0.19 | 0.02 | 0.00 |
| TSLA20260605C00465000 | 465.00 | 0.17 | 0.19 | 0.18 | 2,190 | 5,399 | 62.12% | 0.02 | 0.00 | -0.16 | 0.02 | 0.00 |
| TSLA20260605C00467500 | 467.50 | 0.14 | 0.15 | 0.15 | 1,382 | 934 | 63.18% | 0.02 | 0.00 | -0.13 | 0.02 | 0.00 |
| TSLA20260605C00470000 | 470.00 | 0.12 | 0.13 | 0.12 | 6,164 | 14,844 | 64.57% | 0.02 | 0.00 | -0.11 | 0.01 | 0.00 |
| TSLA20260605C00472500 | 472.50 | 0.10 | 0.12 | 0.10 | 2,303 | 2,789 | 65.64% | 0.01 | 0.00 | -0.09 | 0.01 | 0.00 |
| TSLA20260605C00475000 | 475.00 | 0.09 | 0.10 | 0.11 | 3,570 | 6,074 | 67.37% | 0.01 | 0.00 | -0.08 | 0.01 | 0.00 |
| TSLA20260605C00477500 | 477.50 | 0.08 | 0.10 | 0.10 | 1,244 | 663 | 68.93% | 0.01 | 0.00 | -0.07 | 0.01 | 0.00 |
| TSLA20260605C00480000 | 480.00 | 0.07 | 0.09 | 0.06 | 2,459 | 5,378 | 70.28% | 0.01 | 0.00 | -0.06 | 0.01 | 0.00 |
| TSLA20260605C00482500 | 482.50 | 0.07 | 0.08 | 0.06 | 981 | 571 | 72.82% | 0.01 | 0.00 | -0.06 | 0.01 | 0.00 |
| TSLA20260605C00485000 | 485.00 | 0.06 | 0.08 | 0.07 | 1,106 | 2,374 | 73.87% | 0.01 | 0.00 | -0.05 | 0.01 | 0.00 |
| TSLA20260605C00487500 | 487.50 | 0.06 | 0.07 | 0.05 | 815 | 312 | 76.32% | 0.01 | 0.00 | -0.05 | 0.01 | 0.00 |
| TSLA20260605C00490000 | 490.00 | 0.05 | 0.07 | 0.06 | 1,051 | 2,410 | 78.75% | 0.01 | 0.00 | -0.05 | 0.01 | 0.00 |
| TSLA20260605C00492500 | 492.50 | 0.04 | 0.07 | 0.07 | 589 | 267 | 80.30% | 0.01 | 0.00 | -0.05 | 0.01 | 0.00 |
| TSLA20260605C00495000 | 495.00 | 0.04 | 0.06 | 0.05 | 160 | 759 | 81.71% | 0.01 | 0.00 | -0.04 | 0.01 | 0.00 |
| TSLA20260605C00497500 | 497.50 | 0.03 | 0.11 | 0.07 | 816 | 676 | 84.04% | 0.01 | 0.00 | -0.04 | 0.01 | 0.00 |
| TSLA20260605C00500000 | 500.00 | 0.04 | 0.05 | 0.05 | 1,806 | 9,909 | 86.35% | 0.01 | 0.00 | -0.04 | 0.00 | 0.00 |
| TSLA20260605C00502500 | 502.50 | 0.02 | 0.06 | 0.03 | 268 | 2,078 | 87.54% | 0.00 | 0.00 | -0.04 | 0.00 | 0.00 |
| TSLA20260605C00505000 | 505.00 | 0.02 | 0.07 | 0.03 | 384 | 1,290 | 89.79% | 0.00 | 0.00 | -0.04 | 0.00 | 0.00 |
| TSLA20260605C00507500 | 507.50 | 0.02 | 0.06 | 0.04 | 221 | 176 | 92.02% | 0.00 | 0.00 | -0.04 | 0.00 | 0.00 |
| TSLA20260605C00510000 | 510.00 | 0.03 | 0.04 | 0.04 | 217 | 987 | 92.95% | 0.00 | 0.00 | -0.03 | 0.00 | 0.00 |
| TSLA20260605C00512500 | 512.50 | 0.01 | 0.10 | 0.06 | 29 | 60 | 95.13% | 0.00 | 0.00 | -0.03 | 0.00 | 0.00 |
| TSLA20260605C00515000 | 515.00 | 0.01 | 0.05 | 0.04 | 210 | 1,850 | 95.81% | 0.00 | 0.00 | -0.03 | 0.00 | 0.00 |
| TSLA20260605C00517500 | 517.50 | 0.01 | 0.05 | 0.05 | 32 | 86 | 97.92% | 0.00 | 0.00 | -0.03 | 0.00 | 0.00 |
| TSLA20260605C00520000 | 520.00 | 0.02 | 0.05 | 0.02 | 367 | 2,579 | 100.02% | 0.00 | 0.00 | -0.03 | 0.00 | 0.00 |
| TSLA20260605C00522500 | 522.50 | 0.01 | 0.06 | 0.03 | 206 | 505 | 102.11% | 0.00 | 0.00 | -0.03 | 0.00 | 0.00 |
| TSLA20260605C00525000 | 525.00 | 0.02 | 0.04 | 0.03 | 485 | 3,628 | 104.18% | 0.00 | 0.00 | -0.03 | 0.00 | 0.00 |
| TSLA20260605C00530000 | 530.00 | 0.02 | 0.07 | 0.02 | 30 | 5,472 | 106.43% | 0.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| TSLA20260605C00535000 | 535.00 | 0.01 | 0.06 | 0.01 | 11 | 375 | 112.32% | 0.00 | 0.00 | -0.03 | 0.00 | 0.00 |
| TSLA20260605C00540000 | 540.00 | 0.01 | 0.05 | 0.05 | 219 | 1,267 | 122.30% | 0.00 | 0.00 | -0.05 | 0.00 | 0.00 |
| TSLA20260605C00545000 | 545.00 | 0.00 | 0.15 | 0.15 | 160 | 447 | 125.07% | 0.00 | 0.00 | -0.04 | 0.00 | 0.00 |
| TSLA20260605C00550000 | 550.00 | 0.01 | 0.04 | 0.03 | 188 | 3,576 | 124.14% | 0.00 | 0.00 | -0.03 | 0.00 | 0.00 |
| TSLA20260605C00555000 | 555.00 | 0.01 | 0.11 | 0.11 | 28 | 419 | 123.40% | 0.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| TSLA20260605C00560000 | 560.00 | 0.01 | 0.09 | 0.02 | 213 | 3,108 | 131.78% | 0.00 | 0.00 | -0.03 | 0.00 | 0.00 |
| TSLA20260605C00565000 | 565.00 | 0.01 | 0.06 | 0.02 | 32 | 291 | 137.48% | 0.00 | 0.00 | -0.03 | 0.00 | 0.00 |
| TSLA20260605C00570000 | 570.00 | 0.01 | 0.04 | 0.03 | 82 | 335 | 136.96% | 0.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| TSLA20260605C00575000 | 575.00 | 0.01 | 0.03 | 0.02 | 14 | 209 | 137.87% | 0.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| TSLA20260605C00580000 | 580.00 | 0.00 | 0.04 | 0.14 | 1 | 213 | 141.38% | 0.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| TSLA20260605C00585000 | 585.00 | 0.00 | 0.02 | 0.02 | 103 | 354 | 141.43% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| TSLA20260605C00590000 | 590.00 | 0.00 | 0.33 | 0.02 | 7 | 142 | 183.64% | 0.01 | 0.00 | -0.17 | 0.01 | 0.00 |
| TSLA20260605C00595000 | 595.00 | 0.00 | 0.82 | 0.02 | 15 | 93 | 151.70% | 0.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| TSLA20260605C00600000 | 600.00 | 0.01 | 0.03 | 0.02 | 199 | 1,477 | 155.06% | 0.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| TSLA20260605C00605000 | 605.00 | 0.01 | 0.02 | 0.02 | 383 | 3,798 | 154.70% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| TSLA20260605C00610000 | 610.00 | 0.01 | 0.13 | 0.03 | 82 | 1,074 | 181.27% | 0.00 | 0.00 | -0.07 | 0.00 | 0.00 |
| TSLA20260605C00615000 | 615.00 | 0.01 | 0.07 | 0.03 | 9 | 1,288 | 175.21% | 0.00 | 0.00 | -0.04 | 0.00 | 0.00 |
| TSLA20260605C00620000 | 620.00 | 0.01 | 0.52 | 0.20 | 77 | 342 | 194.32% | 0.01 | 0.00 | -0.09 | 0.00 | 0.00 |
| TSLA20260605C00625000 | 625.00 | 0.01 | 0.19 | 0.10 | 45 | 505 | 187.43% | 0.00 | 0.00 | -0.05 | 0.00 | 0.00 |
| TSLA20260605C00630000 | 630.00 | 0.00 | 0.05 | 0.03 | 13 | 653 | 190.83% | 0.00 | 0.00 | -0.05 | 0.00 | 0.00 |
| TSLA20260605C00640000 | 640.00 | 0.01 | 0.91 | 0.10 | 69 | 383 | 197.52% | 0.00 | 0.00 | -0.05 | 0.00 | 0.00 |
| TSLA20260605C00650000 | 650.00 | 0.01 | 0.02 | 0.20 | 296 | 343 | 182.63% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| TSLA20260605C00660000 | 660.00 | 0.01 | 0.04 | 0.19 | 11 | 377 | 196.42% | 0.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| TSLA20260605C00670000 | 670.00 | 0.01 | 0.02 | 0.09 | 246 | 120 | 194.29% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| TSLA20260605C00680000 | 680.00 | 0.01 | 0.20 | 0.10 | 85 | 65 | 223.04% | 0.00 | 0.00 | -0.05 | 0.00 | 0.00 |
| TSLA20260605C00690000 | 690.00 | 0.01 | 0.08 | 0.00 | 0 | 357 | 225.02% | 0.00 | 0.00 | -0.04 | 0.00 | 0.00 |
| TSLA20260605C00700000 | 700.00 | 0.01 | 0.03 | 0.03 | 5 | 336 | 215.78% | 0.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| TSLA20260605C00710000 | 710.00 | 0.01 | 0.02 | 0.02 | 241 | 1,357 | 216.40% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| TSLA20260605C00720000 | 720.00 | 0.01 | 0.03 | 0.02 | 26 | 478 | 226.66% | 0.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| TSLA20260605C00730000 | 730.00 | 0.01 | 0.06 | 0.01 | 66 | 143 | 281.02% | 0.01 | 0.00 | -0.16 | 0.01 | 0.00 |
| TSLA20260605C00740000 | 740.00 | 0.00 | 0.01 | 0.01 | 2,271 | 1,450 | 225.26% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| TSLA20260605C00750000 | 750.00 | 0.00 | 0.02 | 0.01 | 21 | 387 | 230.18% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| TSLA20260605C00760000 | 760.00 | 0.00 | 1.03 | 0.01 | 74 | 206 | 299.87% | 0.01 | 0.00 | -0.17 | 0.01 | 0.00 |
| TSLA20260605C00770000 | 770.00 | 0.00 | 0.02 | 0.01 | 1,121 | 276 | 239.80% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| TSLA20260605C00780000 | 780.00 | 0.00 | 0.01 | 0.01 | 53 | 307 | 233.34% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TSLA20260605C00790000 | 790.00 | 0.00 | 0.01 | 0.02 | 40 | 351 | 237.79% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TSLA20260605C00800000 | 800.00 | 0.00 | 0.01 | 0.02 | 1 | 818 | 242.18% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TSLA20260605C00810000 | 810.00 | 0.00 | 0.01 | 0.01 | 273 | 288 | 246.51% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TSLA20260605C00820000 | 820.00 | 0.00 | 0.01 | 0.01 | 4 | 1,682 | 250.78% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TSLA20260605C00830000 | 830.00 | 0.00 | 0.01 | 0.00 | 0 | 83 | 254.98% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TSLA20260605C00840000 | 840.00 | 0.00 | 0.01 | 0.01 | 20 | 378 | 259.13% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TSLA20260605C00850000 | 850.00 | 0.00 | 0.01 | 0.00 | 0 | 1,113 | 263.23% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TSLA20260605C00860000 | 860.00 | 0.00 | 0.01 | 0.07 | 9 | 281 | 267.27% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TSLA20260605C00870000 | 870.00 | 0.00 | 0.01 | 0.00 | 0 | 432 | 271.26% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TSLA20260605C00880000 | 880.00 | 0.00 | 0.01 | 0.00 | 0 | 322 | 275.20% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TSLA20260605C00890000 | 890.00 | 0.00 | 0.01 | 0.01 | 2 | 1,547 | 279.08% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| TSLA20260605C00900000 | 900.00 | 0.00 | 0.01 | 0.01 | 134 | 75,596 | 282.92% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
