| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| TSLA130524C00082500 | 82.50 | 10.36 | -1.12 | 9.800 | 10.10 | 4 | 13 |
| TSLA130524C00083000 | 83.00 | 9.900 | +0.00 | 9.400 | 9.700 | 4 | 0 |
| TSLA130524C00084000 | 84.00 | 9.430 | -1.07 | 8.600 | 8.900 | 23 | 3 |
| TSLA130524C00085000 | 85.00 | 8.020 | -1.68 | 7.900 | 8.200 | 155 | 142 |
| TSLA130524C00086000 | 86.00 | 6.500 | -2.45 | 7.200 | 7.400 | 458 | 41 |
| TSLA130524C00087000 | 87.00 | 6.600 | -2.30 | 6.600 | 6.800 | 85 | 10 |
| TSLA130524C00087500 | 87.50 | 6.300 | -1.90 | 6.300 | 6.500 | 124 | 26 |
| TSLA130524C00088000 | 88.00 | 6.700 | -0.60 | 6.000 | 6.200 | 172 | 26 |
| TSLA130524C00089000 | 89.00 | 5.500 | -1.80 | 5.400 | 5.700 | 127 | 14 |
| TSLA130524C00090000 | 90.00 | 5.100 | -1.80 | 4.900 | 5.200 | 2,962 | 788 |
| TSLA130524C00091000 | 91.00 | 4.600 | -1.80 | 4.400 | 4.600 | 160 | 24 |
| TSLA130524C00092000 | 92.00 | 4.100 | -1.80 | 4.000 | 4.200 | 344 | 59 |
| TSLA130524C00092500 | 92.50 | 3.800 | -1.70 | 3.800 | 4.000 | 295 | 127 |
| TSLA130524C00093000 | 93.00 | 3.630 | -1.60 | 3.600 | 4.000 | 325 | 26 |
| TSLA130524C00094000 | 94.00 | 3.300 | -1.50 | 3.200 | 3.400 | 561 | 25 |
| TSLA130524C00095000 | 95.00 | 2.900 | -1.80 | 2.900 | 3.100 | 1,599 | 563 |
| TSLA130524C00097500 | 97.50 | 2.200 | +0.00 | 2.200 | 2.300 | 451 | 0 |
| TSLA130524C00100000 | 100.00 | 1.650 | -1.45 | 1.600 | 1.700 | 2,029 | 705 |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| TSLA130524P00082500 | 82.50 | 1.250 | -0.75 | 1.150 | 1.250 | 201 | 162 |
| TSLA130524P00083000 | 83.00 | 1.300 | -1.05 | 1.250 | 1.350 | 94 | 10 |
| TSLA130524P00084000 | 84.00 | 1.500 | -1.05 | 1.500 | 1.600 | 282 | 13 |
| TSLA130524P00085000 | 85.00 | 1.900 | -0.90 | 1.800 | 1.950 | 1,160 | 433 |
| TSLA130524P00086000 | 86.00 | 2.150 | -1.25 | 2.100 | 2.250 | 150 | 37 |
| TSLA130524P00087000 | 87.00 | 2.500 | -1.10 | 2.450 | 2.600 | 94 | 34 |
| TSLA130524P00087500 | 87.50 | 2.750 | -1.05 | 2.700 | 2.850 | 322 | 60 |
| TSLA130524P00088000 | 88.00 | 3.000 | -0.80 | 2.950 | 3.100 | 204 | 26 |
| TSLA130524P00089000 | 89.00 | 3.400 | -1.10 | 3.300 | 3.500 | 224 | 8 |
| TSLA130524P00090000 | 90.00 | 4.000 | -1.10 | 3.800 | 4.000 | 1,043 | 565 |
| TSLA130524P00091000 | 91.00 | 5.200 | -0.30 | 4.300 | 4.500 | 305 | 62 |
| TSLA130524P00092000 | 92.00 | 5.000 | -1.02 | 4.800 | 5.100 | 159 | 20 |
| TSLA130524P00092500 | 92.50 | 5.300 | -0.90 | 5.200 | 5.400 | 135 | 61 |
| TSLA130524P00093000 | 93.00 | 5.600 | -1.70 | 5.400 | 5.700 | 112 | 1 |
| TSLA130524P00094000 | 94.00 | 6.400 | -1.80 | 6.000 | 6.300 | 87 | 1 |
| TSLA130524P00095000 | 95.00 | 6.710 | -1.10 | 6.600 | 6.900 | 246 | 27 |
| TSLA130524P00097500 | 97.50 | 9.680 | +0.00 | 8.400 | 8.800 | 2 | 0 |
| TSLA130524P00100000 | 100.00 | 10.50 | -1.20 | 10.40 | 10.70 | 33 | 60 |