317.35 |
1.39% |
316.4 |
317.8 |
44 |
5.00 |
0.01 |
0% |
0 |
0.01 |
4 |
TSLA Call 5.00
Exp: Jun 20, 2025
Last: 317.35
Chg.: 1.39%
SymbolTSLA|20250620|5.00C
Delta0
Imp Vol0
Bid316.4
Gamma0
Theoretical0
Ask317.8
Theta0
Intrinsic Value317.18
Volume44
Vega0
Time Value0.17
Open Interest1,502
Rho0
Delta / Theta0
TSLA Put 5.00
Exp: Jun 20, 2025
Last: 0.01
Chg.: 0%
SymbolTSLA|20250620|5.00P
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0.01
Theta0
Intrinsic Value-317.18
Volume4
Vega0
Time Value317.19
Open Interest24,275
Rho0
Delta / Theta0
|
315.74 |
0% |
312.2 |
314.3 |
14 |
10.00 |
0.01 |
0% |
0 |
0.01 |
0 |
TSLA Call 10.00
Exp: Jun 20, 2025
Last: 315.74
Chg.: 0%
SymbolTSLA|20250620|10.00C
Delta0
Imp Vol0
Bid312.2
Gamma0
Theoretical0
Ask314.3
Theta0
Intrinsic Value312.18
Volume14
Vega0
Time Value3.56
Open Interest1,086
Rho0
Delta / Theta0
TSLA Put 10.00
Exp: Jun 20, 2025
Last: 0.01
Chg.: 0%
SymbolTSLA|20250620|10.00P
Delta-0.0001
Imp Vol13.9038
Bid0
Gamma0
Theoretical0.01
Ask0.01
Theta-0.0173
Intrinsic Value-312.18
Volume0
Vega0.0001
Time Value312.19
Open Interest11,051
Rho0
Delta / Theta0.0029
|
306.56 |
-0.5% |
307.2 |
309.45 |
2 |
15.00 |
0.01 |
0% |
0 |
0.01 |
0 |
TSLA Call 15.00
Exp: Jun 20, 2025
Last: 306.56
Chg.: -0.5%
SymbolTSLA|20250620|15.00C
Delta0
Imp Vol0
Bid307.2
Gamma0
Theoretical0
Ask309.45
Theta0
Intrinsic Value307.18
Volume2
Vega0
Time Value-0.62
Open Interest81
Rho0
Delta / Theta0
TSLA Put 15.00
Exp: Jun 20, 2025
Last: 0.01
Chg.: 0%
SymbolTSLA|20250620|15.00P
Delta-0.0001
Imp Vol12.1895
Bid0
Gamma0
Theoretical0.01
Ask0.01
Theta-0.0175
Intrinsic Value-307.18
Volume0
Vega0.0001
Time Value307.19
Open Interest35,295
Rho0
Delta / Theta0.0034
|
|
322.18 |
Price @ Jun 18, 2025 21:12 GMT |
4.15 |
2.47% |
4.15 |
4.25 |
63,152 |
322.50 |
4.44 |
-56.04% |
4.4 |
4.5 |
63,363 |
TSLA Call 322.50
Exp: Jun 20, 2025
Last: 4.15
Chg.: 2.47%
SymbolTSLA|20250620|322.50C
Delta0.493
Imp Vol0.4555
Bid4.15
Gamma0.0367
Theoretical4.15
Ask4.25
Theta-1.1011
Intrinsic Value-0.32
Volume63,152
Vega0.0951
Time Value4.47
Open Interest6,951
Rho0.0085
Delta / Theta-0.4477
TSLA Put 322.50
Exp: Jun 20, 2025
Last: 4.44
Chg.: -56.04%
SymbolTSLA|20250620|322.50P
Delta-0.508
Imp Vol0.4462
Bid4.4
Gamma0.0375
Theoretical4.44
Ask4.5
Theta-1.0432
Intrinsic Value0.32
Volume63,363
Vega0.0951
Time Value4.12
Open Interest3,214
Rho-0.008
Delta / Theta0.4869
|
3.1 |
-3.13% |
3.05 |
3.1 |
136,647 |
325.00 |
5.81 |
-50.51% |
5.8 |
5.9 |
71,769 |
TSLA Call 325.00
Exp: Jun 20, 2025
Last: 3.1
Chg.: -3.13%
SymbolTSLA|20250620|325.00C
Delta0.4035
Imp Vol0.4593
Bid3.05
Gamma0.0354
Theoretical3.1
Ask3.1
Theta-1.075
Intrinsic Value-2.82
Volume136,647
Vega0.0923
Time Value5.92
Open Interest15,597
Rho0.007
Delta / Theta-0.3754
TSLA Put 325.00
Exp: Jun 20, 2025
Last: 5.81
Chg.: -50.51%
SymbolTSLA|20250620|325.00P
Delta-0.6017
Imp Vol0.441
Bid5.8
Gamma0.0368
Theoretical5.81
Ask5.9
Theta-0.9938
Intrinsic Value2.82
Volume71,769
Vega0.092
Time Value2.99
Open Interest7,342
Rho-0.0094
Delta / Theta0.6054
|
2.2 |
-11.65% |
2.16 |
2.2 |
44,986 |
327.50 |
7.52 |
-44.09% |
7.4 |
7.5 |
11,958 |
TSLA Call 327.50
Exp: Jun 20, 2025
Last: 2.2
Chg.: -11.65%
SymbolTSLA|20250620|327.50C
Delta0.3179
Imp Vol0.4558
Bid2.16
Gamma0.0328
Theoretical2.2
Ask2.2
Theta-0.9807
Intrinsic Value-5.32
Volume44,986
Vega0.085
Time Value7.52
Open Interest7,869
Rho0.0055
Delta / Theta-0.3242
TSLA Put 327.50
Exp: Jun 20, 2025
Last: 7.52
Chg.: -44.09%
SymbolTSLA|20250620|327.50P
Delta-0.6893
Imp Vol0.4404
Bid7.4
Gamma0.0343
Theoretical7.45
Ask7.5
Theta-0.9041
Intrinsic Value5.32
Volume11,958
Vega0.0842
Time Value2.2
Open Interest4,358
Rho-0.0104
Delta / Theta0.7624
|