TSLA · Sell Call + Put · hold to expiry
Open a NEW pair each trading day: one put strictly below TSLA and one call strictly above. Choose the current week’s Friday expiration (holiday-adjusted). Do not buy back daily: carry each pair to its actual expiration date.
Positions overlap: Monday’s pair stays open while Tuesday’s, Wednesday’s and later pairs are added. This is not one pair held in isolation for the whole week.
Frozen Massive.com data: 07 Mar 2022 — 10 Sep 2026. No market requests on page load.
Changing the reference capital changes percentages only. Each entry still sells exactly one put and one call, without reinvestment. Received premiums are not invested capital.
Peak simultaneous positions: 5 original entry pairs / 10 contracts · peak sum of open-pair entry premiums $9,360.00 · premiums received from new entries in the period $198,059.00. These are received premiums, not invested capital or maximum loss.
Realized losses reached or exceeded the reference capital on 24 Jul 2026. The conditional simulation continues without capital checks; returns below −100% are not clipped. This is not proof the strategy could be traded with this account size.
P&L becomes realized on the expiration date, not the entry date. The selected year includes settlements of positions carried in from the previous year. Positions still open at the period end have no invented settlement or future P&L.
$+692.99 / $-1,042.96 average
Conditional comparison base, not required capital. Simple extrapolation, not CAGR or account equity.
Incomplete: open or unresolved positions are excluded.
Yearly results by settlement date: 09:35 versus 12:00
Each year uses the same reference capital. Annualized figures are simple calendar-time extrapolations, not CAGR. Unfinished and unknown positions are excluded from realized P&L.
| Year | 09:35 ET | 12:00 ET |
|---|---|---|
| 2026 | $-6,837.40-136.8% period · -197.3% simple annualized173 settled · 3 still open · 0 unknown | $-12,444.98-248.9% period · -359.1% simple annualized173 settled · 3 still open · 0 unknown |
| 2025 | $+10,440.60+208.8% period · +208.8% simple annualized249 settled · 3 still open · 0 unknown | $+5,902.54+118.0% period · +118.0% simple annualized249 settled · 3 still open · 0 unknown |
| 2024 | $-32,942.48-658.9% period · -658.9% simple annualized250 settled · 2 still open · 0 unknown | $-35,340.35-706.8% period · -706.8% simple annualized250 settled · 2 still open · 0 unknown |
| 2023 | $-9,272.44-185.4% period · -185.4% simple annualized246 settled · 0 still open · 0 unknown | $-5,275.67-105.5% period · -105.5% simple annualized246 settled · 0 still open · 0 unknown |
| 2022 | $-34,105.20-682.1% period · -829.9% simple annualized207 settled · 0 still open · 0 unknown | $-9,099.20-182.0% period · -221.4% simple annualized207 settled · 0 still open · 0 unknown |
| All | $-72,716.92-1,454.3% period · -322.1% simple annualized1125 settled · 3 still open · 0 unknown | $-56,257.66-1,125.2% period · -249.2% simple annualized1125 settled · 3 still open · 0 unknown |
Cumulative realized P&L by settlement date
Starts from zero for the chosen period. Open positions are not marked at zero: their valuation is absent, so this curve is not account equity.
Daily settlement ledger
| Date | Opened / settled pairs | Remain open | Realized P&L | Cumulative |
|---|---|---|---|---|
| 02 Jan 2026 | 1 / 4 | 0 | $-2,425.40 | $-2,425.40 |
| 05 Jan 2026 | 1 / 0 | 1 | $+0.00 | $-2,425.40 |
| 06 Jan 2026 | 1 / 0 | 2 | $+0.00 | $-2,425.40 |
| 07 Jan 2026 | 1 / 0 | 3 | $+0.00 | $-2,425.40 |
| 08 Jan 2026 | 1 / 0 | 4 | $+0.00 | $-2,425.40 |
| 09 Jan 2026 | 1 / 5 | 0 | $+1,041.00 | $-1,384.40 |
| 12 Jan 2026 | 1 / 0 | 1 | $+0.00 | $-1,384.40 |
| 13 Jan 2026 | 1 / 0 | 2 | $+0.00 | $-1,384.40 |
| 14 Jan 2026 | 1 / 0 | 3 | $+0.00 | $-1,384.40 |
| 15 Jan 2026 | 1 / 0 | 4 | $+0.00 | $-1,384.40 |
| 16 Jan 2026 | 1 / 5 | 0 | $+2,455.00 | $+1,070.60 |
| 20 Jan 2026 | 1 / 0 | 1 | $+0.00 | $+1,070.60 |
| 21 Jan 2026 | 1 / 0 | 2 | $+0.00 | $+1,070.60 |
| 22 Jan 2026 | 1 / 0 | 3 | $+0.00 | $+1,070.60 |
| 23 Jan 2026 | 1 / 4 | 0 | $-2,351.40 | $-1,280.80 |
| 26 Jan 2026 | 1 / 0 | 1 | $+0.00 | $-1,280.80 |
| 27 Jan 2026 | 1 / 0 | 2 | $+0.00 | $-1,280.80 |
| 28 Jan 2026 | 1 / 0 | 3 | $+0.00 | $-1,280.80 |
| 29 Jan 2026 | 1 / 0 | 4 | $+0.00 | $-1,280.80 |
| 30 Jan 2026 | 1 / 5 | 0 | $+7,971.00 | $+6,690.20 |
| 02 Feb 2026 | 1 / 0 | 1 | $+0.00 | $+6,690.20 |
| 03 Feb 2026 | 1 / 0 | 2 | $+0.00 | $+6,690.20 |
| 04 Feb 2026 | 1 / 0 | 3 | $+0.00 | $+6,690.20 |
| 05 Feb 2026 | 1 / 0 | 4 | $+0.00 | $+6,690.20 |
| 06 Feb 2026 | 1 / 5 | 0 | $+2,355.00 | $+9,045.20 |
| 09 Feb 2026 | 1 / 0 | 1 | $+0.00 | $+9,045.20 |
| 10 Feb 2026 | 1 / 0 | 2 | $+0.00 | $+9,045.20 |
| 11 Feb 2026 | 1 / 0 | 3 | $+0.00 | $+9,045.20 |
| 12 Feb 2026 | 1 / 0 | 4 | $+0.00 | $+9,045.20 |
| 13 Feb 2026 | 1 / 5 | 0 | $+1,419.50 | $+10,464.70 |
| 17 Feb 2026 | 1 / 0 | 1 | $+0.00 | $+10,464.70 |
| 18 Feb 2026 | 1 / 0 | 2 | $+0.00 | $+10,464.70 |
| 19 Feb 2026 | 1 / 0 | 3 | $+0.00 | $+10,464.70 |
| 20 Feb 2026 | 1 / 4 | 0 | $+3,388.60 | $+13,853.30 |
| 23 Feb 2026 | 1 / 0 | 1 | $+0.00 | $+13,853.30 |
| 24 Feb 2026 | 1 / 0 | 2 | $+0.00 | $+13,853.30 |
| 25 Feb 2026 | 1 / 0 | 3 | $+0.00 | $+13,853.30 |
| 26 Feb 2026 | 1 / 0 | 4 | $+0.00 | $+13,853.30 |
| 27 Feb 2026 | 1 / 5 | 0 | $+2,654.00 | $+16,507.30 |
| 02 Mar 2026 | 1 / 0 | 1 | $+0.00 | $+16,507.30 |
| 03 Mar 2026 | 1 / 0 | 2 | $+0.00 | $+16,507.30 |
| 04 Mar 2026 | 1 / 0 | 3 | $+0.00 | $+16,507.30 |
| 05 Mar 2026 | 1 / 0 | 4 | $+0.00 | $+16,507.30 |
| 06 Mar 2026 | 1 / 5 | 0 | $+4,083.00 | $+20,590.30 |
| 09 Mar 2026 | 1 / 0 | 1 | $+0.00 | $+20,590.30 |
| 10 Mar 2026 | 1 / 0 | 2 | $+0.00 | $+20,590.30 |
| 11 Mar 2026 | 1 / 0 | 3 | $+0.00 | $+20,590.30 |
| 12 Mar 2026 | 1 / 0 | 4 | $+0.00 | $+20,590.30 |
| 13 Mar 2026 | 1 / 5 | 0 | $+990.00 | $+21,580.30 |
| 16 Mar 2026 | 1 / 0 | 1 | $+0.00 | $+21,580.30 |
| 17 Mar 2026 | 1 / 0 | 2 | $+0.00 | $+21,580.30 |
| 18 Mar 2026 | 1 / 0 | 3 | $+0.00 | $+21,580.30 |
| 19 Mar 2026 | 1 / 0 | 4 | $+0.00 | $+21,580.30 |
| 20 Mar 2026 | 1 / 5 | 0 | $-4,760.00 | $+16,820.30 |
| 23 Mar 2026 | 1 / 0 | 1 | $+0.00 | $+16,820.30 |
| 24 Mar 2026 | 1 / 0 | 2 | $+0.00 | $+16,820.30 |
| 25 Mar 2026 | 1 / 0 | 3 | $+0.00 | $+16,820.30 |
| 26 Mar 2026 | 1 / 0 | 4 | $+0.00 | $+16,820.30 |
| 27 Mar 2026 | 1 / 5 | 0 | $-3,602.00 | $+13,218.30 |
| 30 Mar 2026 | 1 / 0 | 1 | $+0.00 | $+13,218.30 |
| 31 Mar 2026 | 1 / 0 | 2 | $+0.00 | $+13,218.30 |
| 01 Apr 2026 | 1 / 0 | 3 | $+0.00 | $+13,218.30 |
| 02 Apr 2026 | 1 / 4 | 0 | $+1,299.60 | $+14,517.90 |
| 06 Apr 2026 | 1 / 0 | 1 | $+0.00 | $+14,517.90 |
| 07 Apr 2026 | 1 / 0 | 2 | $+0.00 | $+14,517.90 |
| 08 Apr 2026 | 1 / 0 | 3 | $+0.00 | $+14,517.90 |
| 09 Apr 2026 | 1 / 0 | 4 | $+0.00 | $+14,517.90 |
| 10 Apr 2026 | 1 / 5 | 0 | $+2,103.50 | $+16,621.40 |
| 13 Apr 2026 | 1 / 0 | 1 | $+0.00 | $+16,621.40 |
| 14 Apr 2026 | 1 / 0 | 2 | $+0.00 | $+16,621.40 |
| 15 Apr 2026 | 1 / 0 | 3 | $+0.00 | $+16,621.40 |
| 16 Apr 2026 | 1 / 0 | 4 | $+0.00 | $+16,621.40 |
| 17 Apr 2026 | 1 / 5 | 0 | $-9,338.00 | $+7,283.40 |
| 20 Apr 2026 | 1 / 0 | 1 | $+0.00 | $+7,283.40 |
| 21 Apr 2026 | 1 / 0 | 2 | $+0.00 | $+7,283.40 |
| 22 Apr 2026 | 1 / 0 | 3 | $+0.00 | $+7,283.40 |
| 23 Apr 2026 | 1 / 0 | 4 | $+0.00 | $+7,283.40 |
| 24 Apr 2026 | 1 / 5 | 0 | $+2,972.00 | $+10,255.40 |
| 27 Apr 2026 | 1 / 0 | 1 | $+0.00 | $+10,255.40 |
| 28 Apr 2026 | 1 / 0 | 2 | $+0.00 | $+10,255.40 |
| 29 Apr 2026 | 1 / 0 | 3 | $+0.00 | $+10,255.40 |
| 30 Apr 2026 | 1 / 0 | 4 | $+0.00 | $+10,255.40 |
| 01 May 2026 | 1 / 5 | 0 | $-1,531.00 | $+8,724.40 |
| 04 May 2026 | 1 / 0 | 1 | $+0.00 | $+8,724.40 |
| 05 May 2026 | 1 / 0 | 2 | $+0.00 | $+8,724.40 |
| 06 May 2026 | 1 / 0 | 3 | $+0.00 | $+8,724.40 |
| 07 May 2026 | 1 / 0 | 4 | $+0.00 | $+8,724.40 |
| 08 May 2026 | 1 / 5 | 0 | $-6,847.00 | $+1,877.40 |
| 11 May 2026 | 1 / 0 | 1 | $+0.00 | $+1,877.40 |
| 12 May 2026 | 1 / 0 | 2 | $+0.00 | $+1,877.40 |
| 13 May 2026 | 1 / 0 | 3 | $+0.00 | $+1,877.40 |
| 14 May 2026 | 1 / 0 | 4 | $+0.00 | $+1,877.40 |
| 15 May 2026 | 1 / 5 | 0 | $+1,792.00 | $+3,669.40 |
| 18 May 2026 | 1 / 0 | 1 | $+0.00 | $+3,669.40 |
| 19 May 2026 | 1 / 0 | 2 | $+0.00 | $+3,669.40 |
| 20 May 2026 | 1 / 0 | 3 | $+0.00 | $+3,669.40 |
| 21 May 2026 | 1 / 0 | 4 | $+0.00 | $+3,669.40 |
| 22 May 2026 | 1 / 5 | 0 | $+1,739.54 | $+5,408.94 |
| 26 May 2026 | 1 / 0 | 1 | $+0.00 | $+5,408.94 |
| 27 May 2026 | 1 / 0 | 2 | $+0.00 | $+5,408.94 |
| 28 May 2026 | 1 / 0 | 3 | $+0.00 | $+5,408.94 |
| 29 May 2026 | 1 / 4 | 0 | $+3,607.60 | $+9,016.54 |
| 01 Jun 2026 | 1 / 0 | 1 | $+0.00 | $+9,016.54 |
| 02 Jun 2026 | 1 / 0 | 2 | $+0.00 | $+9,016.54 |
| 03 Jun 2026 | 1 / 0 | 3 | $+0.00 | $+9,016.54 |
| 04 Jun 2026 | 1 / 0 | 4 | $+0.00 | $+9,016.54 |
| 05 Jun 2026 | 1 / 5 | 0 | $-7,743.00 | $+1,273.54 |
| 08 Jun 2026 | 1 / 0 | 1 | $+0.00 | $+1,273.54 |
| 09 Jun 2026 | 1 / 0 | 2 | $+0.00 | $+1,273.54 |
| 10 Jun 2026 | 1 / 0 | 3 | $+0.00 | $+1,273.54 |
| 11 Jun 2026 | 1 / 0 | 4 | $+0.00 | $+1,273.54 |
| 12 Jun 2026 | 1 / 5 | 0 | $+1,393.00 | $+2,666.54 |
| 15 Jun 2026 | 1 / 0 | 1 | $+0.00 | $+2,666.54 |
| 16 Jun 2026 | 1 / 0 | 2 | $+0.00 | $+2,666.54 |
| 17 Jun 2026 | 1 / 0 | 3 | $+0.00 | $+2,666.54 |
| 18 Jun 2026 | 1 / 4 | 0 | $+2,545.60 | $+5,212.14 |
| 22 Jun 2026 | 1 / 0 | 1 | $+0.00 | $+5,212.14 |
| 23 Jun 2026 | 1 / 0 | 2 | $+0.00 | $+5,212.14 |
| 24 Jun 2026 | 1 / 0 | 3 | $+0.00 | $+5,212.14 |
| 25 Jun 2026 | 1 / 0 | 4 | $+0.00 | $+5,212.14 |
| 26 Jun 2026 | 1 / 5 | 0 | $+1,280.00 | $+6,492.14 |
| 29 Jun 2026 | 1 / 0 | 1 | $+0.00 | $+6,492.14 |
| 30 Jun 2026 | 1 / 0 | 2 | $+0.00 | $+6,492.14 |
| 01 Jul 2026 | 1 / 0 | 3 | $+0.00 | $+6,492.14 |
| 02 Jul 2026 | 1 / 4 | 0 | $-3,428.38 | $+3,063.76 |
| 06 Jul 2026 | 1 / 0 | 1 | $+0.00 | $+3,063.76 |
| 07 Jul 2026 | 1 / 0 | 2 | $+0.00 | $+3,063.76 |
| 08 Jul 2026 | 1 / 0 | 3 | $+0.00 | $+3,063.76 |
| 09 Jul 2026 | 1 / 0 | 4 | $+0.00 | $+3,063.76 |
| 10 Jul 2026 | 1 / 5 | 0 | $+1,613.88 | $+4,677.64 |
| 13 Jul 2026 | 1 / 0 | 1 | $+0.00 | $+4,677.64 |
| 14 Jul 2026 | 1 / 0 | 2 | $+0.00 | $+4,677.64 |
| 15 Jul 2026 | 1 / 0 | 3 | $+0.00 | $+4,677.64 |
| 16 Jul 2026 | 1 / 0 | 4 | $+0.00 | $+4,677.64 |
| 17 Jul 2026 | 1 / 5 | 0 | $-635.00 | $+4,042.64 |
| 20 Jul 2026 | 1 / 0 | 1 | $+0.00 | $+4,042.64 |
| 21 Jul 2026 | 1 / 0 | 2 | $+0.00 | $+4,042.64 |
| 22 Jul 2026 | 1 / 0 | 3 | $+0.00 | $+4,042.64 |
| 23 Jul 2026 | 1 / 0 | 4 | $+0.00 | $+4,042.64 |
| 24 Jul 2026 | 1 / 5 | 0 | $-13,913.00 | $-9,870.36 |
| 27 Jul 2026 | 1 / 0 | 1 | $+0.00 | $-9,870.36 |
| 28 Jul 2026 | 1 / 0 | 2 | $+0.00 | $-9,870.36 |
| 29 Jul 2026 | 1 / 0 | 3 | $+0.00 | $-9,870.36 |
| 30 Jul 2026 | 1 / 0 | 4 | $+0.00 | $-9,870.36 |
| 31 Jul 2026 | 1 / 5 | 0 | $+2,787.00 | $-7,083.36 |
| 03 Aug 2026 | 1 / 0 | 1 | $+0.00 | $-7,083.36 |
| 04 Aug 2026 | 1 / 0 | 2 | $+0.00 | $-7,083.36 |
| 05 Aug 2026 | 1 / 0 | 3 | $+0.00 | $-7,083.36 |
| 06 Aug 2026 | 1 / 0 | 4 | $+0.00 | $-7,083.36 |
| 07 Aug 2026 | 1 / 5 | 0 | $+1,106.00 | $-5,977.36 |
| 10 Aug 2026 | 1 / 0 | 1 | $+0.00 | $-5,977.36 |
| 11 Aug 2026 | 1 / 0 | 2 | $+0.00 | $-5,977.36 |
| 12 Aug 2026 | 1 / 0 | 3 | $+0.00 | $-5,977.36 |
| 13 Aug 2026 | 1 / 0 | 4 | $+0.00 | $-5,977.36 |
| 14 Aug 2026 | 1 / 5 | 0 | $-435.00 | $-6,412.36 |
| 17 Aug 2026 | 1 / 0 | 1 | $+0.00 | $-6,412.36 |
| 18 Aug 2026 | 1 / 0 | 2 | $+0.00 | $-6,412.36 |
| 19 Aug 2026 | 1 / 0 | 3 | $+0.00 | $-6,412.36 |
| 20 Aug 2026 | 1 / 0 | 4 | $+0.00 | $-6,412.36 |
| 21 Aug 2026 | 1 / 5 | 0 | $-6,042.00 | $-12,454.36 |
| 24 Aug 2026 | 1 / 0 | 1 | $+0.00 | $-12,454.36 |
| 25 Aug 2026 | 1 / 0 | 2 | $+0.00 | $-12,454.36 |
| 26 Aug 2026 | 1 / 0 | 3 | $+0.00 | $-12,454.36 |
| 27 Aug 2026 | 1 / 0 | 4 | $+0.00 | $-12,454.36 |
| 28 Aug 2026 | 1 / 5 | 0 | $+2,676.00 | $-9,778.36 |
| 31 Aug 2026 | 1 / 0 | 1 | $+0.00 | $-9,778.36 |
| 01 Sep 2026 | 1 / 0 | 2 | $+0.00 | $-9,778.36 |
| 02 Sep 2026 | 1 / 0 | 3 | $+0.00 | $-9,778.36 |
| 03 Sep 2026 | 1 / 0 | 4 | $+0.00 | $-9,778.36 |
| 04 Sep 2026 | 1 / 5 | 0 | $+2,940.96 | $-6,837.40 |
| 08 Sep 2026 | 1 / 0 | 1 | $+0.00 | $-6,837.40 |
| 09 Sep 2026 | 1 / 0 | 2 | $+0.00 | $-6,837.40 |
| 10 Sep 2026 | 1 / 0 | 3 | $+0.00 | $-6,837.40 |
Positions by entry date
A row is a position, not a realized trading day. Its result is booked on the expiration date. Carried-in positions are marked explicitly.
| Entry / status | Expiry / days | TSLA entry / settlement | Call sell / settlement | Put sell / settlement | Credit / fee reserve | P&L |
|---|---|---|---|---|---|---|
| 29 Dec 2025Settled · carried in | 02 Jan 2026 4DTE |
463.85 438.10 |
465 $880.00 $0.00 | 462.5 $825.00 $2,440.00 |
$1,705.00 $2.60 |
$-737.60 |
29 Dec 2025 09:35 ET → 02 Jan 2026 16:00 ETC 465 O:TSLA260102C00465000bid $8.8000 / ask $8.9000 · quote age 0.042 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260102C00465000 · K 465 · 1 × 100P 462.5 O:TSLA260102P00462500bid $8.2500 / ask $8.4000 · quote age 0.044 seconds Expiry intrinsic settlement: $2,440.00 Settlement contract: O:TSLA260102P00462500 · K 462.5 · 1 × 100$1,705.00 − $2,440.00 − $2.60 = $-737.60 | ||||||
| 30 Dec 2025Settled · carried in | 02 Jan 2026 3DTE |
456.39 438.10 |
457.5 $740.00 $0.00 | 455 $690.00 $1,690.00 |
$1,430.00 $2.60 |
$-262.60 |
30 Dec 2025 09:35 ET → 02 Jan 2026 16:00 ETC 457.5 O:TSLA260102C00457500bid $7.4000 / ask $7.5500 · quote age 0.355 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260102C00457500 · K 457.5 · 1 × 100P 455 O:TSLA260102P00455000bid $6.9000 / ask $7.0500 · quote age 0.086 seconds Expiry intrinsic settlement: $1,690.00 Settlement contract: O:TSLA260102P00455000 · K 455 · 1 × 100$1,430.00 − $1,690.00 − $2.60 = $-262.60 | ||||||
| 31 Dec 2025Settled · carried in | 02 Jan 2026 2DTE |
455.07 438.10 |
457.5 $540.00 $0.00 | 455 $630.00 $1,690.00 |
$1,170.00 $2.60 |
$-522.60 |
31 Dec 2025 09:35 ET → 02 Jan 2026 16:00 ETC 457.5 O:TSLA260102C00457500bid $5.4000 / ask $5.4500 · quote age 0.120 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260102C00457500 · K 457.5 · 1 × 100P 455 O:TSLA260102P00455000bid $6.3000 / ask $6.4000 · quote age 0.060 seconds Expiry intrinsic settlement: $1,690.00 Settlement contract: O:TSLA260102P00455000 · K 455 · 1 × 100$1,170.00 − $1,690.00 − $2.60 = $-522.60 | ||||||
| 02 Jan 2026Settled | 02 Jan 2026 0DTE |
453.89 438.10 |
455 $270.00 $0.00 | 452.5 $270.00 $1,440.00 |
$540.00 $2.60 |
$-902.60 |
02 Jan 2026 09:35 ET → 02 Jan 2026 16:00 ETC 455 O:TSLA260102C00455000bid $2.7000 / ask $2.8000 · quote age 0.091 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260102C00455000 · K 455 · 1 × 100P 452.5 O:TSLA260102P00452500bid $2.7000 / ask $2.7400 · quote age 1.440 seconds Expiry intrinsic settlement: $1,440.00 Settlement contract: O:TSLA260102P00452500 · K 452.5 · 1 × 100$540.00 − $1,440.00 − $2.60 = $-902.60 | ||||||
| 05 Jan 2026Settled | 09 Jan 2026 4DTE |
450.77 445.06 |
452.5 $795.00 $0.00 | 450 $810.00 $494.00 |
$1,605.00 $2.60 |
$+1,108.40 |
05 Jan 2026 09:35 ET → 09 Jan 2026 16:00 ETC 452.5 O:TSLA260109C00452500bid $7.9500 / ask $8.0500 · quote age 0.114 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260109C00452500 · K 452.5 · 1 × 100P 450 O:TSLA260109P00450000bid $8.1000 / ask $8.2500 · quote age 0.495 seconds Expiry intrinsic settlement: $494.00 Settlement contract: O:TSLA260109P00450000 · K 450 · 1 × 100$1,605.00 − $494.00 − $2.60 = $+1,108.40 | ||||||
| 06 Jan 2026Settled | 09 Jan 2026 3DTE |
439.93 445.06 |
440 $735.00 $506.00 | 437.5 $595.00 $0.00 |
$1,330.00 $2.60 |
$+821.40 |
06 Jan 2026 09:35 ET → 09 Jan 2026 16:00 ETC 440 O:TSLA260109C00440000bid $7.3500 / ask $7.4500 · quote age 0.021 seconds Expiry intrinsic settlement: $506.00 Settlement contract: O:TSLA260109C00440000 · K 440 · 1 × 100P 437.5 O:TSLA260109P00437500bid $5.9500 / ask $6.1000 · quote age 0.069 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260109P00437500 · K 437.5 · 1 × 100$1,330.00 − $506.00 − $2.60 = $+821.40 | ||||||
| 07 Jan 2026Settled | 09 Jan 2026 2DTE |
432.88 445.06 |
435 $550.00 $1,006.00 | 432.5 $620.00 $0.00 |
$1,170.00 $2.60 |
$+161.40 |
07 Jan 2026 09:35 ET → 09 Jan 2026 16:00 ETC 435 O:TSLA260109C00435000bid $5.5000 / ask $5.6000 · quote age 0.423 seconds Expiry intrinsic settlement: $1,006.00 Settlement contract: O:TSLA260109C00435000 · K 435 · 1 × 100P 432.5 O:TSLA260109P00432500bid $6.2000 / ask $6.3000 · quote age 0.095 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260109P00432500 · K 432.5 · 1 × 100$1,170.00 − $1,006.00 − $2.60 = $+161.40 | ||||||
| 08 Jan 2026Settled | 09 Jan 2026 1DTE |
429.38 445.06 |
430 $490.00 $1,506.00 | 427.5 $415.00 $0.00 |
$905.00 $2.60 |
$-603.60 |
08 Jan 2026 09:35 ET → 09 Jan 2026 16:00 ETC 430 O:TSLA260109C00430000bid $4.9000 / ask $5.0000 · quote age 0.463 seconds Expiry intrinsic settlement: $1,506.00 Settlement contract: O:TSLA260109C00430000 · K 430 · 1 × 100P 427.5 O:TSLA260109P00427500bid $4.1500 / ask $4.2500 · quote age 0.073 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260109P00427500 · K 427.5 · 1 × 100$905.00 − $1,506.00 − $2.60 = $-603.60 | ||||||
| 09 Jan 2026Settled | 09 Jan 2026 0DTE |
433.23 445.06 |
435 $262.00 $1,006.00 | 432.5 $300.00 $0.00 |
$562.00 $2.60 |
$-446.60 |
09 Jan 2026 09:35 ET → 09 Jan 2026 16:00 ETC 435 O:TSLA260109C00435000bid $2.6200 / ask $2.7000 · quote age 0.017 seconds Expiry intrinsic settlement: $1,006.00 Settlement contract: O:TSLA260109C00435000 · K 435 · 1 × 100P 432.5 O:TSLA260109P00432500bid $3.0000 / ask $3.1000 · quote age 0.269 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260109P00432500 · K 432.5 · 1 × 100$562.00 − $1,006.00 − $2.60 = $-446.60 | ||||||
| 12 Jan 2026Settled | 16 Jan 2026 4DTE |
443.54 437.47 |
445 $765.00 $0.00 | 442.5 $770.00 $503.00 |
$1,535.00 $2.60 |
$+1,029.40 |
12 Jan 2026 09:35 ET → 16 Jan 2026 16:00 ETC 445 O:TSLA260116C00445000bid $7.6500 / ask $7.7500 · quote age 2.287 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260116C00445000 · K 445 · 1 × 100P 442.5 O:TSLA260116P00442500bid $7.7000 / ask $7.8000 · quote age 0.487 seconds Expiry intrinsic settlement: $503.00 Settlement contract: O:TSLA260116P00442500 · K 442.5 · 1 × 100$1,535.00 − $503.00 − $2.60 = $+1,029.40 | ||||||
| 13 Jan 2026Settled | 16 Jan 2026 3DTE |
450.25 437.47 |
452.5 $630.00 $0.00 | 450 $700.00 $1,253.00 |
$1,330.00 $2.60 |
$+74.40 |
13 Jan 2026 09:35 ET → 16 Jan 2026 16:00 ETC 452.5 O:TSLA260116C00452500bid $6.3000 / ask $6.4000 · quote age 2.553 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260116C00452500 · K 452.5 · 1 × 100P 450 O:TSLA260116P00450000bid $7.0000 / ask $7.0500 · quote age 0.599 seconds Expiry intrinsic settlement: $1,253.00 Settlement contract: O:TSLA260116P00450000 · K 450 · 1 × 100$1,330.00 − $1,253.00 − $2.60 = $+74.40 | ||||||
| 14 Jan 2026Settled | 16 Jan 2026 2DTE |
440.00 437.47 |
440 $640.00 $0.00 | 437.5 $505.00 $3.00 |
$1,145.00 $2.60 |
$+1,139.40 |
14 Jan 2026 09:35 ET → 16 Jan 2026 16:00 ETC 440 O:TSLA260116C00440000bid $6.4000 / ask $6.5000 · quote age 0.011 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260116C00440000 · K 440 · 1 × 100P 437.5 O:TSLA260116P00437500bid $5.0500 / ask $5.2000 · quote age 0.475 seconds Expiry intrinsic settlement: $3.00 Settlement contract: O:TSLA260116P00437500 · K 437.5 · 1 × 100$1,145.00 − $3.00 − $2.60 = $+1,139.40 | ||||||
| 15 Jan 2026Settled | 16 Jan 2026 1DTE |
443.25 437.47 |
445 $360.00 $0.00 | 442.5 $400.00 $503.00 |
$760.00 $2.60 |
$+254.40 |
15 Jan 2026 09:35 ET → 16 Jan 2026 16:00 ETC 445 O:TSLA260116C00445000bid $3.6000 / ask $3.7000 · quote age 0.006 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260116C00445000 · K 445 · 1 × 100P 442.5 O:TSLA260116P00442500bid $4.0000 / ask $4.1000 · quote age 0.365 seconds Expiry intrinsic settlement: $503.00 Settlement contract: O:TSLA260116P00442500 · K 442.5 · 1 × 100$760.00 − $503.00 − $2.60 = $+254.40 | ||||||
| 16 Jan 2026Settled | 16 Jan 2026 0DTE |
443.84 437.47 |
445 $229.00 $0.00 | 442.5 $234.00 $503.00 |
$463.00 $2.60 |
$-42.60 |
16 Jan 2026 09:35 ET → 16 Jan 2026 16:00 ETC 445 O:TSLA260116C00445000bid $2.2900 / ask $2.3100 · quote age 0.117 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260116C00445000 · K 445 · 1 × 100P 442.5 O:TSLA260116P00442500bid $2.3400 / ask $2.4000 · quote age 0.852 seconds Expiry intrinsic settlement: $503.00 Settlement contract: O:TSLA260116P00442500 · K 442.5 · 1 × 100$463.00 − $503.00 − $2.60 = $-42.60 | ||||||
| 20 Jan 2026Settled | 23 Jan 2026 3DTE |
427.70 449.07 |
430 $650.00 $1,907.00 | 427.5 $725.00 $0.00 |
$1,375.00 $2.60 |
$-534.60 |
20 Jan 2026 09:35 ET → 23 Jan 2026 16:00 ETC 430 O:TSLA260123C00430000bid $6.5000 / ask $6.6000 · quote age 3.009 seconds Expiry intrinsic settlement: $1,907.00 Settlement contract: O:TSLA260123C00430000 · K 430 · 1 × 100P 427.5 O:TSLA260123P00427500bid $7.2500 / ask $7.3500 · quote age 0.539 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260123P00427500 · K 427.5 · 1 × 100$1,375.00 − $1,907.00 − $2.60 = $-534.60 | ||||||
| 21 Jan 2026Settled | 23 Jan 2026 2DTE |
422.41 449.07 |
422.5 $630.00 $2,657.00 | 420 $505.00 $0.00 |
$1,135.00 $2.60 |
$-1,524.60 |
21 Jan 2026 09:35 ET → 23 Jan 2026 16:00 ETC 422.5 O:TSLA260123C00422500bid $6.3000 / ask $6.4000 · quote age 0.024 seconds Expiry intrinsic settlement: $2,657.00 Settlement contract: O:TSLA260123C00422500 · K 422.5 · 1 × 100P 420 O:TSLA260123P00420000bid $5.0500 / ask $5.1500 · quote age 0.084 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260123P00420000 · K 420 · 1 × 100$1,135.00 − $2,657.00 − $2.60 = $-1,524.60 | ||||||
| 22 Jan 2026Settled | 23 Jan 2026 1DTE |
433.42 449.07 |
435 $375.00 $1,407.00 | 432.5 $385.00 $0.00 |
$760.00 $2.60 |
$-649.60 |
22 Jan 2026 09:35 ET → 23 Jan 2026 16:00 ETC 435 O:TSLA260123C00435000bid $3.7500 / ask $3.8500 · quote age 0.166 seconds Expiry intrinsic settlement: $1,407.00 Settlement contract: O:TSLA260123C00435000 · K 435 · 1 × 100P 432.5 O:TSLA260123P00432500bid $3.8500 / ask $4.0000 · quote age 0.666 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260123P00432500 · K 432.5 · 1 × 100$760.00 − $1,407.00 − $2.60 = $-649.60 | ||||||
| 23 Jan 2026Settled | 23 Jan 2026 0DTE |
445.30 449.07 |
447.5 $217.00 $157.00 | 445 $300.00 $0.00 |
$517.00 $2.60 |
$+357.40 |
23 Jan 2026 09:35 ET → 23 Jan 2026 16:00 ETC 447.5 O:TSLA260123C00447500bid $2.1700 / ask $2.2200 · quote age 0.043 seconds Expiry intrinsic settlement: $157.00 Settlement contract: O:TSLA260123C00447500 · K 447.5 · 1 × 100P 445 O:TSLA260123P00445000bid $3.0000 / ask $3.1000 · quote age 0.016 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260123P00445000 · K 445 · 1 × 100$517.00 − $157.00 − $2.60 = $+357.40 | ||||||
| 26 Jan 2026Settled | 30 Jan 2026 4DTE |
439.66 430.62 |
440 $1,325.00 $0.00 | 437.5 $1,205.00 $688.00 |
$2,530.00 $2.60 |
$+1,839.40 |
26 Jan 2026 09:35 ET → 30 Jan 2026 16:00 ETC 440 O:TSLA260130C00440000bid $13.2500 / ask $13.4000 · quote age 0.264 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260130C00440000 · K 440 · 1 × 100P 437.5 O:TSLA260130P00437500bid $12.0500 / ask $12.2000 · quote age 1.071 seconds Expiry intrinsic settlement: $688.00 Settlement contract: O:TSLA260130P00437500 · K 437.5 · 1 × 100$2,530.00 − $688.00 − $2.60 = $+1,839.40 | ||||||
| 27 Jan 2026Settled | 30 Jan 2026 3DTE |
433.54 430.62 |
435 $1,240.00 $0.00 | 432.5 $1,230.00 $188.00 |
$2,470.00 $2.60 |
$+2,279.40 |
27 Jan 2026 09:35 ET → 30 Jan 2026 16:00 ETC 435 O:TSLA260130C00435000bid $12.4000 / ask $12.5000 · quote age 0.170 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260130C00435000 · K 435 · 1 × 100P 432.5 O:TSLA260130P00432500bid $12.3000 / ask $12.4000 · quote age 1.715 seconds Expiry intrinsic settlement: $188.00 Settlement contract: O:TSLA260130P00432500 · K 432.5 · 1 × 100$2,470.00 − $188.00 − $2.60 = $+2,279.40 | ||||||
| 28 Jan 2026Settled | 30 Jan 2026 2DTE |
433.40 430.62 |
435 $1,180.00 $0.00 | 432.5 $1,195.00 $188.00 |
$2,375.00 $2.60 |
$+2,184.40 |
28 Jan 2026 09:35 ET → 30 Jan 2026 16:00 ETC 435 O:TSLA260130C00435000bid $11.8000 / ask $11.9000 · quote age 0.278 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260130C00435000 · K 435 · 1 × 100P 432.5 O:TSLA260130P00432500bid $11.9500 / ask $12.1000 · quote age 0.094 seconds Expiry intrinsic settlement: $188.00 Settlement contract: O:TSLA260130P00432500 · K 432.5 · 1 × 100$2,375.00 − $188.00 − $2.60 = $+2,184.40 | ||||||
| 29 Jan 2026Settled | 30 Jan 2026 1DTE |
430.40 430.62 |
432.5 $600.00 $0.00 | 430 $650.00 $0.00 |
$1,250.00 $2.60 |
$+1,247.40 |
29 Jan 2026 09:35 ET → 30 Jan 2026 16:00 ETC 432.5 O:TSLA260130C00432500bid $6.0000 / ask $6.0500 · quote age 1.220 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260130C00432500 · K 432.5 · 1 × 100P 430 O:TSLA260130P00430000bid $6.5000 / ask $6.6500 · quote age 1.219 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260130P00430000 · K 430 · 1 × 100$1,250.00 − $0.00 − $2.60 = $+1,247.40 | ||||||
| 30 Jan 2026Settled | 30 Jan 2026 0DTE |
425.89 430.62 |
427.5 $350.00 $312.00 | 425 $385.00 $0.00 |
$735.00 $2.60 |
$+420.40 |
30 Jan 2026 09:35 ET → 30 Jan 2026 16:00 ETC 427.5 O:TSLA260130C00427500bid $3.5000 / ask $3.6500 · quote age 0.030 seconds Expiry intrinsic settlement: $312.00 Settlement contract: O:TSLA260130C00427500 · K 427.5 · 1 × 100P 425 O:TSLA260130P00425000bid $3.8500 / ask $4.0000 · quote age 0.025 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260130P00425000 · K 425 · 1 × 100$735.00 − $312.00 − $2.60 = $+420.40 | ||||||
| 02 Feb 2026Settled | 06 Feb 2026 4DTE |
415.36 411.03 |
417.5 $835.00 $0.00 | 415 $890.00 $397.00 |
$1,725.00 $2.60 |
$+1,325.40 |
02 Feb 2026 09:35 ET → 06 Feb 2026 16:00 ETC 417.5 O:TSLA260206C00417500bid $8.3500 / ask $8.4500 · quote age 0.234 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260206C00417500 · K 417.5 · 1 × 100P 415 O:TSLA260206P00415000bid $8.9000 / ask $9.0500 · quote age 0.217 seconds Expiry intrinsic settlement: $397.00 Settlement contract: O:TSLA260206P00415000 · K 415 · 1 × 100$1,725.00 − $397.00 − $2.60 = $+1,325.40 | ||||||
| 03 Feb 2026Settled | 06 Feb 2026 3DTE |
424.89 411.03 |
425 $755.00 $0.00 | 422.5 $635.00 $1,147.00 |
$1,390.00 $2.60 |
$+240.40 |
03 Feb 2026 09:35 ET → 06 Feb 2026 16:00 ETC 425 O:TSLA260206C00425000bid $7.5500 / ask $7.7000 · quote age 0.085 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260206C00425000 · K 425 · 1 × 100P 422.5 O:TSLA260206P00422500bid $6.3500 / ask $6.5500 · quote age 0.033 seconds Expiry intrinsic settlement: $1,147.00 Settlement contract: O:TSLA260206P00422500 · K 422.5 · 1 × 100$1,390.00 − $1,147.00 − $2.60 = $+240.40 | ||||||
| 04 Feb 2026Settled | 06 Feb 2026 2DTE |
418.29 411.03 |
420 $610.00 $0.00 | 417.5 $640.00 $647.00 |
$1,250.00 $2.60 |
$+600.40 |
04 Feb 2026 09:35 ET → 06 Feb 2026 16:00 ETC 420 O:TSLA260206C00420000bid $6.1000 / ask $6.2500 · quote age 0.623 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260206C00420000 · K 420 · 1 × 100P 417.5 O:TSLA260206P00417500bid $6.4000 / ask $6.5000 · quote age 0.634 seconds Expiry intrinsic settlement: $647.00 Settlement contract: O:TSLA260206P00417500 · K 417.5 · 1 × 100$1,250.00 − $647.00 − $2.60 = $+600.40 | ||||||
| 05 Feb 2026Settled | 06 Feb 2026 1DTE |
398.43 411.03 |
400 $595.00 $1,103.00 | 397.5 $615.00 $0.00 |
$1,210.00 $2.60 |
$+104.40 |
05 Feb 2026 09:35 ET → 06 Feb 2026 16:00 ETC 400 O:TSLA260206C00400000bid $5.9500 / ask $6.0000 · quote age 0.474 seconds Expiry intrinsic settlement: $1,103.00 Settlement contract: O:TSLA260206C00400000 · K 400 · 1 × 100P 397.5 O:TSLA260206P00397500bid $6.1500 / ask $6.2500 · quote age 0.173 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260206P00397500 · K 397.5 · 1 × 100$1,210.00 − $1,103.00 − $2.60 = $+104.40 | ||||||
| 06 Feb 2026Settled | 06 Feb 2026 0DTE |
402.85 411.03 |
405 $305.00 $603.00 | 402.5 $385.00 $0.00 |
$690.00 $2.60 |
$+84.40 |
06 Feb 2026 09:35 ET → 06 Feb 2026 16:00 ETC 405 O:TSLA260206C00405000bid $3.0500 / ask $3.1000 · quote age 0.131 seconds Expiry intrinsic settlement: $603.00 Settlement contract: O:TSLA260206C00405000 · K 405 · 1 × 100P 402.5 O:TSLA260206P00402500bid $3.8500 / ask $4.0000 · quote age 1.006 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260206P00402500 · K 402.5 · 1 × 100$690.00 − $603.00 − $2.60 = $+84.40 | ||||||
| 09 Feb 2026Settled | 13 Feb 2026 4DTE |
409.96 417.48 |
410 $890.00 $747.50 | 407.5 $760.00 $0.00 |
$1,650.00 $2.60 |
$+899.90 |
09 Feb 2026 09:35 ET → 13 Feb 2026 16:00 ETC 410 O:TSLA260213C00410000bid $8.9000 / ask $9.0500 · quote age 0.313 seconds Expiry intrinsic settlement: $747.50 Settlement contract: O:TSLA260213C00410000 · K 410 · 1 × 100P 407.5 O:TSLA260213P00407500bid $7.6000 / ask $7.7500 · quote age 0.368 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260213P00407500 · K 407.5 · 1 × 100$1,650.00 − $747.50 − $2.60 = $+899.90 | ||||||
| 10 Feb 2026Settled | 13 Feb 2026 3DTE |
422.25 417.48 |
422.5 $745.00 $0.00 | 420 $620.00 $252.50 |
$1,365.00 $2.60 |
$+1,109.90 |
10 Feb 2026 09:35 ET → 13 Feb 2026 16:00 ETC 422.5 O:TSLA260213C00422500bid $7.4500 / ask $7.6000 · quote age 0.071 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260213C00422500 · K 422.5 · 1 × 100P 420 O:TSLA260213P00420000bid $6.2000 / ask $6.3500 · quote age 0.125 seconds Expiry intrinsic settlement: $252.50 Settlement contract: O:TSLA260213P00420000 · K 420 · 1 × 100$1,365.00 − $252.50 − $2.60 = $+1,109.90 | ||||||
| 11 Feb 2026Settled | 13 Feb 2026 2DTE |
434.25 417.48 |
435 $615.00 $0.00 | 432.5 $555.00 $1,502.50 |
$1,170.00 $2.60 |
$-335.10 |
11 Feb 2026 09:35 ET → 13 Feb 2026 16:00 ETC 435 O:TSLA260213C00435000bid $6.1500 / ask $6.3000 · quote age 0.441 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260213C00435000 · K 435 · 1 × 100P 432.5 O:TSLA260213P00432500bid $5.5500 / ask $5.7000 · quote age 0.589 seconds Expiry intrinsic settlement: $1,502.50 Settlement contract: O:TSLA260213P00432500 · K 432.5 · 1 × 100$1,170.00 − $1,502.50 − $2.60 = $-335.10 | ||||||
| 12 Feb 2026Settled | 13 Feb 2026 1DTE |
433.38 417.48 |
435 $435.00 $0.00 | 432.5 $450.00 $1,502.50 |
$885.00 $2.60 |
$-620.10 |
12 Feb 2026 09:35 ET → 13 Feb 2026 16:00 ETC 435 O:TSLA260213C00435000bid $4.3500 / ask $4.5000 · quote age 0.376 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260213C00435000 · K 435 · 1 × 100P 432.5 O:TSLA260213P00432500bid $4.5000 / ask $4.6000 · quote age 0.350 seconds Expiry intrinsic settlement: $1,502.50 Settlement contract: O:TSLA260213P00432500 · K 432.5 · 1 × 100$885.00 − $1,502.50 − $2.60 = $-620.10 | ||||||
| 13 Feb 2026Settled | 13 Feb 2026 0DTE |
414.71 417.48 |
415 $345.00 $247.50 | 412.5 $270.00 $0.00 |
$615.00 $2.60 |
$+364.90 |
13 Feb 2026 09:35 ET → 13 Feb 2026 16:00 ETC 415 O:TSLA260213C00415000bid $3.4500 / ask $3.6000 · quote age 0.011 seconds Expiry intrinsic settlement: $247.50 Settlement contract: O:TSLA260213C00415000 · K 415 · 1 × 100P 412.5 O:TSLA260213P00412500bid $2.7000 / ask $2.7500 · quote age 0.589 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260213P00412500 · K 412.5 · 1 × 100$615.00 − $247.50 − $2.60 = $+364.90 | ||||||
| 17 Feb 2026Settled | 20 Feb 2026 3DTE |
409.36 411.78 |
410 $780.00 $178.00 | 407.5 $710.00 $0.00 |
$1,490.00 $2.60 |
$+1,309.40 |
17 Feb 2026 09:35 ET → 20 Feb 2026 16:00 ETC 410 O:TSLA260220C00410000bid $7.8000 / ask $7.9500 · quote age 0.366 seconds Expiry intrinsic settlement: $178.00 Settlement contract: O:TSLA260220C00410000 · K 410 · 1 × 100P 407.5 O:TSLA260220P00407500bid $7.1000 / ask $7.2000 · quote age 0.387 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260220P00407500 · K 407.5 · 1 × 100$1,490.00 − $178.00 − $2.60 = $+1,309.40 | ||||||
| 18 Feb 2026Settled | 20 Feb 2026 2DTE |
411.11 411.78 |
412.5 $600.00 $0.00 | 410 $615.00 $0.00 |
$1,215.00 $2.60 |
$+1,212.40 |
18 Feb 2026 09:35 ET → 20 Feb 2026 16:00 ETC 412.5 O:TSLA260220C00412500bid $6.0000 / ask $6.1500 · quote age 0.085 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260220C00412500 · K 412.5 · 1 × 100P 410 O:TSLA260220P00410000bid $6.1500 / ask $6.3000 · quote age 0.004 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260220P00410000 · K 410 · 1 × 100$1,215.00 − $0.00 − $2.60 = $+1,212.40 | ||||||
| 19 Feb 2026Settled | 20 Feb 2026 1DTE |
405.89 411.78 |
407.5 $455.00 $428.00 | 405 $485.00 $0.00 |
$940.00 $2.60 |
$+509.40 |
19 Feb 2026 09:35 ET → 20 Feb 2026 16:00 ETC 407.5 O:TSLA260220C00407500bid $4.5500 / ask $4.7000 · quote age 0.034 seconds Expiry intrinsic settlement: $428.00 Settlement contract: O:TSLA260220C00407500 · K 407.5 · 1 × 100P 405 O:TSLA260220P00405000bid $4.8500 / ask $4.9500 · quote age 0.170 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260220P00405000 · K 405 · 1 × 100$940.00 − $428.00 − $2.60 = $+509.40 | ||||||
| 20 Feb 2026Settled | 20 Feb 2026 0DTE |
408.35 411.78 |
410 $253.00 $178.00 | 407.5 $285.00 $0.00 |
$538.00 $2.60 |
$+357.40 |
20 Feb 2026 09:35 ET → 20 Feb 2026 16:00 ETC 410 O:TSLA260220C00410000bid $2.5300 / ask $2.5600 · quote age 0.470 seconds Expiry intrinsic settlement: $178.00 Settlement contract: O:TSLA260220C00410000 · K 410 · 1 × 100P 407.5 O:TSLA260220P00407500bid $2.8500 / ask $2.9000 · quote age 0.664 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260220P00407500 · K 407.5 · 1 × 100$538.00 − $178.00 − $2.60 = $+357.40 | ||||||
| 23 Feb 2026Settled | 27 Feb 2026 4DTE |
406.36 402.41 |
407.5 $745.00 $0.00 | 405 $720.00 $259.00 |
$1,465.00 $2.60 |
$+1,203.40 |
23 Feb 2026 09:35 ET → 27 Feb 2026 16:00 ETC 407.5 O:TSLA260227C00407500bid $7.4500 / ask $7.6000 · quote age 0.060 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260227C00407500 · K 407.5 · 1 × 100P 405 O:TSLA260227P00405000bid $7.2000 / ask $7.3000 · quote age 0.080 seconds Expiry intrinsic settlement: $259.00 Settlement contract: O:TSLA260227P00405000 · K 405 · 1 × 100$1,465.00 − $259.00 − $2.60 = $+1,203.40 | ||||||
| 24 Feb 2026Settled | 27 Feb 2026 3DTE |
401.21 402.41 |
402.5 $700.00 $0.00 | 400 $690.00 $0.00 |
$1,390.00 $2.60 |
$+1,387.40 |
24 Feb 2026 09:35 ET → 27 Feb 2026 16:00 ETC 402.5 O:TSLA260227C00402500bid $7.0000 / ask $7.1500 · quote age 0.061 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260227C00402500 · K 402.5 · 1 × 100P 400 O:TSLA260227P00400000bid $6.9000 / ask $7.0000 · quote age 0.043 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260227P00400000 · K 400 · 1 × 100$1,390.00 − $0.00 − $2.60 = $+1,387.40 | ||||||
| 25 Feb 2026Settled | 27 Feb 2026 2DTE |
418.38 402.41 |
420 $525.00 $0.00 | 417.5 $550.00 $1,509.00 |
$1,075.00 $2.60 |
$-436.60 |
25 Feb 2026 09:35 ET → 27 Feb 2026 16:00 ETC 420 O:TSLA260227C00420000bid $5.2500 / ask $5.3500 · quote age 0.015 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260227C00420000 · K 420 · 1 × 100P 417.5 O:TSLA260227P00417500bid $5.5000 / ask $5.6500 · quote age 0.091 seconds Expiry intrinsic settlement: $1,509.00 Settlement contract: O:TSLA260227P00417500 · K 417.5 · 1 × 100$1,075.00 − $1,509.00 − $2.60 = $-436.60 | ||||||
| 26 Feb 2026Settled | 27 Feb 2026 1DTE |
411.57 402.41 |
412.5 $405.00 $0.00 | 410 $365.00 $759.00 |
$770.00 $2.60 |
$+8.40 |
26 Feb 2026 09:35 ET → 27 Feb 2026 16:00 ETC 412.5 O:TSLA260227C00412500bid $4.0500 / ask $4.1500 · quote age 0.091 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260227C00412500 · K 412.5 · 1 × 100P 410 O:TSLA260227P00410000bid $3.6500 / ask $3.7500 · quote age 0.007 seconds Expiry intrinsic settlement: $759.00 Settlement contract: O:TSLA260227P00410000 · K 410 · 1 × 100$770.00 − $759.00 − $2.60 = $+8.40 | ||||||
| 27 Feb 2026Settled | 27 Feb 2026 0DTE |
403.89 402.41 |
405 $252.00 $0.00 | 402.5 $251.00 $9.00 |
$503.00 $2.60 |
$+491.40 |
27 Feb 2026 09:35 ET → 27 Feb 2026 16:00 ETC 405 O:TSLA260227C00405000bid $2.5200 / ask $2.5700 · quote age 0.525 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260227C00405000 · K 405 · 1 × 100P 402.5 O:TSLA260227P00402500bid $2.5100 / ask $2.5700 · quote age 0.517 seconds Expiry intrinsic settlement: $9.00 Settlement contract: O:TSLA260227P00402500 · K 402.5 · 1 × 100$503.00 − $9.00 − $2.60 = $+491.40 | ||||||
| 02 Mar 2026Settled | 06 Mar 2026 4DTE |
393.72 396.56 |
395 $800.00 $156.00 | 392.5 $780.00 $0.00 |
$1,580.00 $2.60 |
$+1,421.40 |
02 Mar 2026 09:35 ET → 06 Mar 2026 16:00 ETC 395 O:TSLA260306C00395000bid $8.0000 / ask $8.1000 · quote age 0.272 seconds Expiry intrinsic settlement: $156.00 Settlement contract: O:TSLA260306C00395000 · K 395 · 1 × 100P 392.5 O:TSLA260306P00392500bid $7.8000 / ask $7.9500 · quote age 0.167 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260306P00392500 · K 392.5 · 1 × 100$1,580.00 − $156.00 − $2.60 = $+1,421.40 | ||||||
| 03 Mar 2026Settled | 06 Mar 2026 3DTE |
393.68 396.56 |
395 $730.00 $156.00 | 392.5 $725.00 $0.00 |
$1,455.00 $2.60 |
$+1,296.40 |
03 Mar 2026 09:35 ET → 06 Mar 2026 16:00 ETC 395 O:TSLA260306C00395000bid $7.3000 / ask $7.4000 · quote age 0.179 seconds Expiry intrinsic settlement: $156.00 Settlement contract: O:TSLA260306C00395000 · K 395 · 1 × 100P 392.5 O:TSLA260306P00392500bid $7.2500 / ask $7.3500 · quote age 0.859 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260306P00392500 · K 392.5 · 1 × 100$1,455.00 − $156.00 − $2.60 = $+1,296.40 | ||||||
| 04 Mar 2026Settled | 06 Mar 2026 2DTE |
402.75 396.56 |
405 $500.00 $0.00 | 402.5 $590.00 $594.00 |
$1,090.00 $2.60 |
$+493.40 |
04 Mar 2026 09:35 ET → 06 Mar 2026 16:00 ETC 405 O:TSLA260306C00405000bid $5.0000 / ask $5.1000 · quote age 0.063 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260306C00405000 · K 405 · 1 × 100P 402.5 O:TSLA260306P00402500bid $5.9000 / ask $6.0000 · quote age 0.011 seconds Expiry intrinsic settlement: $594.00 Settlement contract: O:TSLA260306P00402500 · K 402.5 · 1 × 100$1,090.00 − $594.00 − $2.60 = $+493.40 | ||||||
| 05 Mar 2026Settled | 06 Mar 2026 1DTE |
404.68 396.56 |
405 $480.00 $0.00 | 402.5 $390.00 $594.00 |
$870.00 $2.60 |
$+273.40 |
05 Mar 2026 09:35 ET → 06 Mar 2026 16:00 ETC 405 O:TSLA260306C00405000bid $4.8000 / ask $4.9000 · quote age 0.384 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260306C00405000 · K 405 · 1 × 100P 402.5 O:TSLA260306P00402500bid $3.9000 / ask $4.0000 · quote age 0.299 seconds Expiry intrinsic settlement: $594.00 Settlement contract: O:TSLA260306P00402500 · K 402.5 · 1 × 100$870.00 − $594.00 − $2.60 = $+273.40 | ||||||
| 06 Mar 2026Settled | 06 Mar 2026 0DTE |
396.52 396.56 |
397.5 $310.00 $0.00 | 395 $291.00 $0.00 |
$601.00 $2.60 |
$+598.40 |
06 Mar 2026 09:35 ET → 06 Mar 2026 16:00 ETC 397.5 O:TSLA260306C00397500bid $3.1000 / ask $3.2000 · quote age 0.058 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260306C00397500 · K 397.5 · 1 × 100P 395 O:TSLA260306P00395000bid $2.9100 / ask $2.9800 · quote age 0.255 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260306P00395000 · K 395 · 1 × 100$601.00 − $0.00 − $2.60 = $+598.40 | ||||||
| 09 Mar 2026Settled | 13 Mar 2026 4DTE |
392.39 391.17 |
392.5 $930.00 $0.00 | 390 $810.00 $0.00 |
$1,740.00 $2.60 |
$+1,737.40 |
09 Mar 2026 09:35 ET → 13 Mar 2026 16:00 ETC 392.5 O:TSLA260313C00392500bid $9.3000 / ask $9.4000 · quote age 0.040 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260313C00392500 · K 392.5 · 1 × 100P 390 O:TSLA260313P00390000bid $8.1000 / ask $8.2500 · quote age 0.957 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260313P00390000 · K 390 · 1 × 100$1,740.00 − $0.00 − $2.60 = $+1,737.40 | ||||||
| 10 Mar 2026Settled | 13 Mar 2026 3DTE |
403.92 391.17 |
405 $645.00 $0.00 | 402.5 $620.00 $1,133.00 |
$1,265.00 $2.60 |
$+129.40 |
10 Mar 2026 09:35 ET → 13 Mar 2026 16:00 ETC 405 O:TSLA260313C00405000bid $6.4500 / ask $6.6000 · quote age 0.031 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260313C00405000 · K 405 · 1 × 100P 402.5 O:TSLA260313P00402500bid $6.2000 / ask $6.3000 · quote age 0.703 seconds Expiry intrinsic settlement: $1,133.00 Settlement contract: O:TSLA260313P00402500 · K 402.5 · 1 × 100$1,265.00 − $1,133.00 − $2.60 = $+129.40 | ||||||
| 11 Mar 2026Settled | 13 Mar 2026 2DTE |
408.88 391.17 |
410 $570.00 $0.00 | 407.5 $550.00 $1,633.00 |
$1,120.00 $2.60 |
$-515.60 |
11 Mar 2026 09:35 ET → 13 Mar 2026 16:00 ETC 410 O:TSLA260313C00410000bid $5.7000 / ask $5.8000 · quote age 1.609 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260313C00410000 · K 410 · 1 × 100P 407.5 O:TSLA260313P00407500bid $5.5000 / ask $5.6500 · quote age 0.322 seconds Expiry intrinsic settlement: $1,633.00 Settlement contract: O:TSLA260313P00407500 · K 407.5 · 1 × 100$1,120.00 − $1,633.00 − $2.60 = $-515.60 | ||||||
| 12 Mar 2026Settled | 13 Mar 2026 1DTE |
405.26 391.17 |
407.5 $390.00 $0.00 | 405 $470.00 $1,383.00 |
$860.00 $2.60 |
$-525.60 |
12 Mar 2026 09:35 ET → 13 Mar 2026 16:00 ETC 407.5 O:TSLA260313C00407500bid $3.9000 / ask $4.0500 · quote age 2.193 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260313C00407500 · K 407.5 · 1 × 100P 405 O:TSLA260313P00405000bid $4.7000 / ask $4.8000 · quote age 1.223 seconds Expiry intrinsic settlement: $1,383.00 Settlement contract: O:TSLA260313P00405000 · K 405 · 1 × 100$860.00 − $1,383.00 − $2.60 = $-525.60 | ||||||
| 13 Mar 2026Settled | 13 Mar 2026 0DTE |
397.31 391.17 |
397.5 $320.00 $0.00 | 395 $230.00 $383.00 |
$550.00 $2.60 |
$+164.40 |
13 Mar 2026 09:35 ET → 13 Mar 2026 16:00 ETC 397.5 O:TSLA260313C00397500bid $3.2000 / ask $3.3000 · quote age 0.004 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260313C00397500 · K 397.5 · 1 × 100P 395 O:TSLA260313P00395000bid $2.3000 / ask $2.3400 · quote age 0.128 seconds Expiry intrinsic settlement: $383.00 Settlement contract: O:TSLA260313P00395000 · K 395 · 1 × 100$550.00 − $383.00 − $2.60 = $+164.40 | ||||||
| 16 Mar 2026Settled | 20 Mar 2026 4DTE |
399.00 367.97 |
400 $770.00 $0.00 | 397.5 $745.00 $2,953.00 |
$1,515.00 $2.60 |
$-1,440.60 |
16 Mar 2026 09:35 ET → 20 Mar 2026 16:00 ETC 400 O:TSLA260320C00400000bid $7.7000 / ask $7.8500 · quote age 2.350 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260320C00400000 · K 400 · 1 × 100P 397.5 O:TSLA260320P00397500bid $7.4500 / ask $7.5500 · quote age 2.320 seconds Expiry intrinsic settlement: $2,953.00 Settlement contract: O:TSLA260320P00397500 · K 397.5 · 1 × 100$1,515.00 − $2,953.00 − $2.60 = $-1,440.60 | ||||||
| 17 Mar 2026Settled | 20 Mar 2026 3DTE |
394.49 367.97 |
395 $660.00 $0.00 | 392.5 $585.00 $2,453.00 |
$1,245.00 $2.60 |
$-1,210.60 |
17 Mar 2026 09:35 ET → 20 Mar 2026 16:00 ETC 395 O:TSLA260320C00395000bid $6.6000 / ask $6.7000 · quote age 0.651 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260320C00395000 · K 395 · 1 × 100P 392.5 O:TSLA260320P00392500bid $5.8500 / ask $5.9500 · quote age 1.394 seconds Expiry intrinsic settlement: $2,453.00 Settlement contract: O:TSLA260320P00392500 · K 392.5 · 1 × 100$1,245.00 − $2,453.00 − $2.60 = $-1,210.60 | ||||||
| 18 Mar 2026Settled | 20 Mar 2026 2DTE |
398.31 367.97 |
400 $485.00 $0.00 | 397.5 $520.00 $2,953.00 |
$1,005.00 $2.60 |
$-1,950.60 |
18 Mar 2026 09:35 ET → 20 Mar 2026 16:00 ETC 400 O:TSLA260320C00400000bid $4.8500 / ask $4.9500 · quote age 0.003 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260320C00400000 · K 400 · 1 × 100P 397.5 O:TSLA260320P00397500bid $5.2000 / ask $5.3500 · quote age 0.915 seconds Expiry intrinsic settlement: $2,953.00 Settlement contract: O:TSLA260320P00397500 · K 397.5 · 1 × 100$1,005.00 − $2,953.00 − $2.60 = $-1,950.60 | ||||||
| 19 Mar 2026Settled | 20 Mar 2026 1DTE |
381.69 367.97 |
382.5 $490.00 $0.00 | 380 $445.00 $1,203.00 |
$935.00 $2.60 |
$-270.60 |
19 Mar 2026 09:35 ET → 20 Mar 2026 16:00 ETC 382.5 O:TSLA260320C00382500bid $4.9000 / ask $5.0000 · quote age 0.973 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260320C00382500 · K 382.5 · 1 × 100P 380 O:TSLA260320P00380000bid $4.4500 / ask $4.5500 · quote age 0.294 seconds Expiry intrinsic settlement: $1,203.00 Settlement contract: O:TSLA260320P00380000 · K 380 · 1 × 100$935.00 − $1,203.00 − $2.60 = $-270.60 | ||||||
| 20 Mar 2026Settled | 20 Mar 2026 0DTE |
374.62 367.97 |
375 $320.00 $0.00 | 372.5 $248.00 $453.00 |
$568.00 $2.60 |
$+112.40 |
20 Mar 2026 09:35 ET → 20 Mar 2026 16:00 ETC 375 O:TSLA260320C00375000bid $3.2000 / ask $3.3000 · quote age 0.199 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260320C00375000 · K 375 · 1 × 100P 372.5 O:TSLA260320P00372500bid $2.4800 / ask $2.5100 · quote age 0.208 seconds Expiry intrinsic settlement: $453.00 Settlement contract: O:TSLA260320P00372500 · K 372.5 · 1 × 100$568.00 − $453.00 − $2.60 = $+112.40 | ||||||
| 23 Mar 2026Settled | 27 Mar 2026 4DTE |
375.67 361.76 |
377.5 $700.00 $0.00 | 375 $735.00 $1,324.00 |
$1,435.00 $2.60 |
$+108.40 |
23 Mar 2026 09:35 ET → 27 Mar 2026 16:00 ETC 377.5 O:TSLA260327C00377500bid $7.0000 / ask $7.1000 · quote age 0.017 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260327C00377500 · K 377.5 · 1 × 100P 375 O:TSLA260327P00375000bid $7.3500 / ask $7.5000 · quote age 0.086 seconds Expiry intrinsic settlement: $1,324.00 Settlement contract: O:TSLA260327P00375000 · K 375 · 1 × 100$1,435.00 − $1,324.00 − $2.60 = $+108.40 | ||||||
| 24 Mar 2026Settled | 27 Mar 2026 3DTE |
383.22 361.76 |
385 $610.00 $0.00 | 382.5 $650.00 $2,074.00 |
$1,260.00 $2.60 |
$-816.60 |
24 Mar 2026 09:35 ET → 27 Mar 2026 16:00 ETC 385 O:TSLA260327C00385000bid $6.1000 / ask $6.2000 · quote age 0.003 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260327C00385000 · K 385 · 1 × 100P 382.5 O:TSLA260327P00382500bid $6.5000 / ask $6.6500 · quote age 0.007 seconds Expiry intrinsic settlement: $2,074.00 Settlement contract: O:TSLA260327P00382500 · K 382.5 · 1 × 100$1,260.00 − $2,074.00 − $2.60 = $-816.60 | ||||||
| 25 Mar 2026Settled | 27 Mar 2026 2DTE |
393.10 361.76 |
395 $475.00 $0.00 | 392.5 $530.00 $3,074.00 |
$1,005.00 $2.60 |
$-2,071.60 |
25 Mar 2026 09:35 ET → 27 Mar 2026 16:00 ETC 395 O:TSLA260327C00395000bid $4.7500 / ask $4.8500 · quote age 0.050 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260327C00395000 · K 395 · 1 × 100P 392.5 O:TSLA260327P00392500bid $5.3000 / ask $5.4000 · quote age 0.346 seconds Expiry intrinsic settlement: $3,074.00 Settlement contract: O:TSLA260327P00392500 · K 392.5 · 1 × 100$1,005.00 − $3,074.00 − $2.60 = $-2,071.60 | ||||||
| 26 Mar 2026Settled | 27 Mar 2026 1DTE |
381.64 361.76 |
382.5 $435.00 $0.00 | 380 $395.00 $1,824.00 |
$830.00 $2.60 |
$-996.60 |
26 Mar 2026 09:35 ET → 27 Mar 2026 16:00 ETC 382.5 O:TSLA260327C00382500bid $4.3500 / ask $4.4500 · quote age 0.194 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260327C00382500 · K 382.5 · 1 × 100P 380 O:TSLA260327P00380000bid $3.9500 / ask $4.0000 · quote age 0.133 seconds Expiry intrinsic settlement: $1,824.00 Settlement contract: O:TSLA260327P00380000 · K 380 · 1 × 100$830.00 − $1,824.00 − $2.60 = $-996.60 | ||||||
| 27 Mar 2026Settled | 27 Mar 2026 0DTE |
365.51 361.76 |
367.5 $215.00 $0.00 | 365 $286.00 $324.00 |
$501.00 $2.60 |
$+174.40 |
27 Mar 2026 09:35 ET → 27 Mar 2026 16:00 ETC 367.5 O:TSLA260327C00367500bid $2.1500 / ask $2.1900 · quote age 0.130 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260327C00367500 · K 367.5 · 1 × 100P 365 O:TSLA260327P00365000bid $2.8600 / ask $2.8900 · quote age 0.782 seconds Expiry intrinsic settlement: $324.00 Settlement contract: O:TSLA260327P00365000 · K 365 · 1 × 100$501.00 − $324.00 − $2.60 = $+174.40 | ||||||
| 30 Mar 2026Settled | 02 Apr 2026 3DTE |
365.01 360.56 |
367.5 $600.00 $0.00 | 365 $700.00 $444.00 |
$1,300.00 $2.60 |
$+853.40 |
30 Mar 2026 09:35 ET → 02 Apr 2026 16:00 ETC 367.5 O:TSLA260402C00367500bid $6.0000 / ask $6.1000 · quote age 0.400 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260402C00367500 · K 367.5 · 1 × 100P 365 O:TSLA260402P00365000bid $7.0000 / ask $7.1500 · quote age 0.271 seconds Expiry intrinsic settlement: $444.00 Settlement contract: O:TSLA260402P00365000 · K 365 · 1 × 100$1,300.00 − $444.00 − $2.60 = $+853.40 | ||||||
| 31 Mar 2026Settled | 02 Apr 2026 2DTE |
364.32 360.56 |
365 $575.00 $0.00 | 362.5 $510.00 $194.00 |
$1,085.00 $2.60 |
$+888.40 |
31 Mar 2026 09:35 ET → 02 Apr 2026 16:00 ETC 365 O:TSLA260402C00365000bid $5.7500 / ask $5.8500 · quote age 0.121 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260402C00365000 · K 365 · 1 × 100P 362.5 O:TSLA260402P00362500bid $5.1000 / ask $5.2000 · quote age 0.395 seconds Expiry intrinsic settlement: $194.00 Settlement contract: O:TSLA260402P00362500 · K 362.5 · 1 × 100$1,085.00 − $194.00 − $2.60 = $+888.40 | ||||||
| 01 Apr 2026Settled | 02 Apr 2026 1DTE |
376.14 360.56 |
377.5 $445.00 $0.00 | 375 $455.00 $1,444.00 |
$900.00 $2.60 |
$-546.60 |
01 Apr 2026 09:35 ET → 02 Apr 2026 16:00 ETC 377.5 O:TSLA260402C00377500bid $4.4500 / ask $4.6000 · quote age 0.341 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260402C00377500 · K 377.5 · 1 × 100P 375 O:TSLA260402P00375000bid $4.5500 / ask $4.6500 · quote age 0.960 seconds Expiry intrinsic settlement: $1,444.00 Settlement contract: O:TSLA260402P00375000 · K 375 · 1 × 100$900.00 − $1,444.00 − $2.60 = $-546.60 | ||||||
| 02 Apr 2026Settled | 02 Apr 2026 0DTE |
367.48 360.56 |
367.5 $325.00 $0.00 | 365 $226.00 $444.00 |
$551.00 $2.60 |
$+104.40 |
02 Apr 2026 09:35 ET → 02 Apr 2026 16:00 ETC 367.5 O:TSLA260402C00367500bid $3.2500 / ask $3.3500 · quote age 0.177 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260402C00367500 · K 367.5 · 1 × 100P 365 O:TSLA260402P00365000bid $2.2600 / ask $2.3100 · quote age 0.121 seconds Expiry intrinsic settlement: $444.00 Settlement contract: O:TSLA260402P00365000 · K 365 · 1 × 100$551.00 − $444.00 − $2.60 = $+104.40 | ||||||
| 06 Apr 2026Settled | 10 Apr 2026 4DTE |
367.46 348.89 |
367.5 $755.00 $0.00 | 365 $630.00 $1,610.50 |
$1,385.00 $2.60 |
$-228.10 |
06 Apr 2026 09:35 ET → 10 Apr 2026 16:00 ETC 367.5 O:TSLA260410C00367500bid $7.5500 / ask $7.6500 · quote age 0.337 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260410C00367500 · K 367.5 · 1 × 100P 365 O:TSLA260410P00365000bid $6.3000 / ask $6.4000 · quote age 0.624 seconds Expiry intrinsic settlement: $1,610.50 Settlement contract: O:TSLA260410P00365000 · K 365 · 1 × 100$1,385.00 − $1,610.50 − $2.60 = $-228.10 | ||||||
| 07 Apr 2026Settled | 10 Apr 2026 3DTE |
346.50 348.89 |
347.5 $650.00 $139.50 | 345 $615.00 $0.00 |
$1,265.00 $2.60 |
$+1,122.90 |
07 Apr 2026 09:35 ET → 10 Apr 2026 16:00 ETC 347.5 O:TSLA260410C00347500bid $6.5000 / ask $6.6500 · quote age 0.375 seconds Expiry intrinsic settlement: $139.50 Settlement contract: O:TSLA260410C00347500 · K 347.5 · 1 × 100P 345 O:TSLA260410P00345000bid $6.1500 / ask $6.2500 · quote age 0.911 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260410P00345000 · K 345 · 1 × 100$1,265.00 − $139.50 − $2.60 = $+1,122.90 | ||||||
| 08 Apr 2026Settled | 10 Apr 2026 2DTE |
356.18 348.89 |
357.5 $515.00 $0.00 | 355 $510.00 $610.50 |
$1,025.00 $2.60 |
$+411.90 |
08 Apr 2026 09:35 ET → 10 Apr 2026 16:00 ETC 357.5 O:TSLA260410C00357500bid $5.1500 / ask $5.3000 · quote age 0.595 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260410C00357500 · K 357.5 · 1 × 100P 355 O:TSLA260410P00355000bid $5.1000 / ask $5.2000 · quote age 0.414 seconds Expiry intrinsic settlement: $610.50 Settlement contract: O:TSLA260410P00355000 · K 355 · 1 × 100$1,025.00 − $610.50 − $2.60 = $+411.90 | ||||||
| 09 Apr 2026Settled | 10 Apr 2026 1DTE |
343.23 348.89 |
345 $390.00 $389.50 | 342.5 $430.00 $0.00 |
$820.00 $2.60 |
$+427.90 |
09 Apr 2026 09:35 ET → 10 Apr 2026 16:00 ETC 345 O:TSLA260410C00345000bid $3.9000 / ask $4.0000 · quote age 0.076 seconds Expiry intrinsic settlement: $389.50 Settlement contract: O:TSLA260410C00345000 · K 345 · 1 × 100P 342.5 O:TSLA260410P00342500bid $4.3000 / ask $4.4500 · quote age 0.227 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260410P00342500 · K 342.5 · 1 × 100$820.00 − $389.50 − $2.60 = $+427.90 | ||||||
| 10 Apr 2026Settled | 10 Apr 2026 0DTE |
347.42 348.89 |
347.5 $300.00 $139.50 | 345 $211.00 $0.00 |
$511.00 $2.60 |
$+368.90 |
10 Apr 2026 09:35 ET → 10 Apr 2026 16:00 ETC 347.5 O:TSLA260410C00347500bid $3.0000 / ask $3.1000 · quote age 0.025 seconds Expiry intrinsic settlement: $139.50 Settlement contract: O:TSLA260410C00347500 · K 347.5 · 1 × 100P 345 O:TSLA260410P00345000bid $2.1100 / ask $2.1600 · quote age 0.027 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260410P00345000 · K 345 · 1 × 100$511.00 − $139.50 − $2.60 = $+368.90 | ||||||
| 13 Apr 2026Settled | 17 Apr 2026 4DTE |
349.08 400.66 |
350 $675.00 $5,066.00 | 347.5 $630.00 $0.00 |
$1,305.00 $2.60 |
$-3,763.60 |
13 Apr 2026 09:35 ET → 17 Apr 2026 16:00 ETC 350 O:TSLA260417C00350000bid $6.7500 / ask $6.9000 · quote age 0.234 seconds Expiry intrinsic settlement: $5,066.00 Settlement contract: O:TSLA260417C00350000 · K 350 · 1 × 100P 347.5 O:TSLA260417P00347500bid $6.3000 / ask $6.4000 · quote age 0.254 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260417P00347500 · K 347.5 · 1 × 100$1,305.00 − $5,066.00 − $2.60 = $-3,763.60 | ||||||
| 14 Apr 2026Settled | 17 Apr 2026 3DTE |
359.79 400.66 |
360 $595.00 $4,066.00 | 357.5 $485.00 $0.00 |
$1,080.00 $2.60 |
$-2,988.60 |
14 Apr 2026 09:35 ET → 17 Apr 2026 16:00 ETC 360 O:TSLA260417C00360000bid $5.9500 / ask $6.1000 · quote age 0.347 seconds Expiry intrinsic settlement: $4,066.00 Settlement contract: O:TSLA260417C00360000 · K 360 · 1 × 100P 357.5 O:TSLA260417P00357500bid $4.8500 / ask $5.0000 · quote age 0.399 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260417P00357500 · K 357.5 · 1 × 100$1,080.00 − $4,066.00 − $2.60 = $-2,988.60 | ||||||
| 15 Apr 2026Settled | 17 Apr 2026 2DTE |
364.84 400.66 |
365 $530.00 $3,566.00 | 362.5 $425.00 $0.00 |
$955.00 $2.60 |
$-2,613.60 |
15 Apr 2026 09:35 ET → 17 Apr 2026 16:00 ETC 365 O:TSLA260417C00365000bid $5.3000 / ask $5.4000 · quote age 0.980 seconds Expiry intrinsic settlement: $3,566.00 Settlement contract: O:TSLA260417C00365000 · K 365 · 1 × 100P 362.5 O:TSLA260417P00362500bid $4.2500 / ask $4.3500 · quote age 0.578 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260417P00362500 · K 362.5 · 1 × 100$955.00 − $3,566.00 − $2.60 = $-2,613.60 | ||||||
| 16 Apr 2026Settled | 17 Apr 2026 1DTE |
389.42 400.66 |
390 $580.00 $1,066.00 | 387.5 $500.00 $0.00 |
$1,080.00 $2.60 |
$+11.40 |
16 Apr 2026 09:35 ET → 17 Apr 2026 16:00 ETC 390 O:TSLA260417C00390000bid $5.8000 / ask $5.9500 · quote age 0.260 seconds Expiry intrinsic settlement: $1,066.00 Settlement contract: O:TSLA260417C00390000 · K 390 · 1 × 100P 387.5 O:TSLA260417P00387500bid $5.0000 / ask $5.1000 · quote age 0.600 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260417P00387500 · K 387.5 · 1 × 100$1,080.00 − $1,066.00 − $2.60 = $+11.40 | ||||||
| 17 Apr 2026Settled | 17 Apr 2026 0DTE |
392.77 400.66 |
395 $255.00 $566.00 | 392.5 $330.00 $0.00 |
$585.00 $2.60 |
$+16.40 |
17 Apr 2026 09:35 ET → 17 Apr 2026 16:00 ETC 395 O:TSLA260417C00395000bid $2.5500 / ask $2.6300 · quote age 0.894 seconds Expiry intrinsic settlement: $566.00 Settlement contract: O:TSLA260417C00395000 · K 395 · 1 × 100P 392.5 O:TSLA260417P00392500bid $3.3000 / ask $3.4500 · quote age 1.473 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260417P00392500 · K 392.5 · 1 × 100$585.00 − $566.00 − $2.60 = $+16.40 | ||||||
| 20 Apr 2026Settled | 24 Apr 2026 4DTE |
404.81 376.16 |
405 $1,300.00 $0.00 | 402.5 $1,165.00 $2,634.00 |
$2,465.00 $2.60 |
$-171.60 |
20 Apr 2026 09:35 ET → 24 Apr 2026 16:00 ETC 405 O:TSLA260424C00405000bid $13.0000 / ask $13.1500 · quote age 0.138 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260424C00405000 · K 405 · 1 × 100P 402.5 O:TSLA260424P00402500bid $11.6500 / ask $11.8500 · quote age 0.080 seconds Expiry intrinsic settlement: $2,634.00 Settlement contract: O:TSLA260424P00402500 · K 402.5 · 1 × 100$2,465.00 − $2,634.00 − $2.60 = $-171.60 | ||||||
| 21 Apr 2026Settled | 24 Apr 2026 3DTE |
390.80 376.16 |
392.5 $1,070.00 $0.00 | 390 $1,095.00 $1,384.00 |
$2,165.00 $2.60 |
$+778.40 |
21 Apr 2026 09:35 ET → 24 Apr 2026 16:00 ETC 392.5 O:TSLA260424C00392500bid $10.7000 / ask $10.8500 · quote age 0.117 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260424C00392500 · K 392.5 · 1 × 100P 390 O:TSLA260424P00390000bid $10.9500 / ask $11.1000 · quote age 0.867 seconds Expiry intrinsic settlement: $1,384.00 Settlement contract: O:TSLA260424P00390000 · K 390 · 1 × 100$2,165.00 − $1,384.00 − $2.60 = $+778.40 | ||||||
| 22 Apr 2026Settled | 24 Apr 2026 2DTE |
388.06 376.16 |
390 $1,000.00 $0.00 | 387.5 $1,050.00 $1,134.00 |
$2,050.00 $2.60 |
$+913.40 |
22 Apr 2026 09:35 ET → 24 Apr 2026 16:00 ETC 390 O:TSLA260424C00390000bid $10.0000 / ask $10.1000 · quote age 0.204 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260424C00390000 · K 390 · 1 × 100P 387.5 O:TSLA260424P00387500bid $10.5000 / ask $10.6500 · quote age 0.386 seconds Expiry intrinsic settlement: $1,134.00 Settlement contract: O:TSLA260424P00387500 · K 387.5 · 1 × 100$2,050.00 − $1,134.00 − $2.60 = $+913.40 | ||||||
| 23 Apr 2026Settled | 24 Apr 2026 1DTE |
378.95 376.16 |
380 $565.00 $0.00 | 377.5 $505.00 $134.00 |
$1,070.00 $2.60 |
$+933.40 |
23 Apr 2026 09:35 ET → 24 Apr 2026 16:00 ETC 380 O:TSLA260424C00380000bid $5.6500 / ask $5.8000 · quote age 0.571 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260424C00380000 · K 380 · 1 × 100P 377.5 O:TSLA260424P00377500bid $5.0500 / ask $5.1500 · quote age 0.012 seconds Expiry intrinsic settlement: $134.00 Settlement contract: O:TSLA260424P00377500 · K 377.5 · 1 × 100$1,070.00 − $134.00 − $2.60 = $+933.40 | ||||||
| 24 Apr 2026Settled | 24 Apr 2026 0DTE |
376.88 376.16 |
377.5 $286.00 $0.00 | 375 $235.00 $0.00 |
$521.00 $2.60 |
$+518.40 |
24 Apr 2026 09:35 ET → 24 Apr 2026 16:00 ETC 377.5 O:TSLA260424C00377500bid $2.8600 / ask $2.9300 · quote age 0.247 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260424C00377500 · K 377.5 · 1 × 100P 375 O:TSLA260424P00375000bid $2.3500 / ask $2.4100 · quote age 0.002 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260424P00375000 · K 375 · 1 × 100$521.00 − $0.00 − $2.60 = $+518.40 | ||||||
| 27 Apr 2026Settled | 01 May 2026 4DTE |
368.99 390.73 |
370 $760.00 $2,073.00 | 367.5 $710.00 $0.00 |
$1,470.00 $2.60 |
$-605.60 |
27 Apr 2026 09:35 ET → 01 May 2026 16:00 ETC 370 O:TSLA260501C00370000bid $7.6000 / ask $7.7000 · quote age 0.977 seconds Expiry intrinsic settlement: $2,073.00 Settlement contract: O:TSLA260501C00370000 · K 370 · 1 × 100P 367.5 O:TSLA260501P00367500bid $7.1000 / ask $7.2500 · quote age 1.273 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260501P00367500 · K 367.5 · 1 × 100$1,470.00 − $2,073.00 − $2.60 = $-605.60 | ||||||
| 28 Apr 2026Settled | 01 May 2026 3DTE |
377.65 390.73 |
380 $660.00 $1,073.00 | 377.5 $735.00 $0.00 |
$1,395.00 $2.60 |
$+319.40 |
28 Apr 2026 09:35 ET → 01 May 2026 16:00 ETC 380 O:TSLA260501C00380000bid $6.6000 / ask $6.7500 · quote age 0.053 seconds Expiry intrinsic settlement: $1,073.00 Settlement contract: O:TSLA260501C00380000 · K 380 · 1 × 100P 377.5 O:TSLA260501P00377500bid $7.3500 / ask $7.5500 · quote age 0.564 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260501P00377500 · K 377.5 · 1 × 100$1,395.00 − $1,073.00 − $2.60 = $+319.40 | ||||||
| 29 Apr 2026Settled | 01 May 2026 2DTE |
375.09 390.73 |
377.5 $515.00 $1,323.00 | 375 $605.00 $0.00 |
$1,120.00 $2.60 |
$-205.60 |
29 Apr 2026 09:35 ET → 01 May 2026 16:00 ETC 377.5 O:TSLA260501C00377500bid $5.1500 / ask $5.3000 · quote age 0.966 seconds Expiry intrinsic settlement: $1,323.00 Settlement contract: O:TSLA260501C00377500 · K 377.5 · 1 × 100P 375 O:TSLA260501P00375000bid $6.0500 / ask $6.2000 · quote age 0.411 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260501P00375000 · K 375 · 1 × 100$1,120.00 − $1,323.00 − $2.60 = $-205.60 | ||||||
| 30 Apr 2026Settled | 01 May 2026 1DTE |
370.56 390.73 |
372.5 $400.00 $1,823.00 | 370 $435.00 $0.00 |
$835.00 $2.60 |
$-990.60 |
30 Apr 2026 09:35 ET → 01 May 2026 16:00 ETC 372.5 O:TSLA260501C00372500bid $4.0000 / ask $4.1000 · quote age 0.388 seconds Expiry intrinsic settlement: $1,823.00 Settlement contract: O:TSLA260501C00372500 · K 372.5 · 1 × 100P 370 O:TSLA260501P00370000bid $4.3500 / ask $4.4500 · quote age 0.819 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260501P00370000 · K 370 · 1 × 100$835.00 − $1,823.00 − $2.60 = $-990.60 | ||||||
| 01 May 2026Settled | 01 May 2026 0DTE |
384.31 390.73 |
385 $294.00 $573.00 | 382.5 $233.00 $0.00 |
$527.00 $2.60 |
$-48.60 |
01 May 2026 09:35 ET → 01 May 2026 16:00 ETC 385 O:TSLA260501C00385000bid $2.9400 / ask $3.0500 · quote age 0.391 seconds Expiry intrinsic settlement: $573.00 Settlement contract: O:TSLA260501C00385000 · K 385 · 1 × 100P 382.5 O:TSLA260501P00382500bid $2.3300 / ask $2.3900 · quote age 0.704 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260501P00382500 · K 382.5 · 1 × 100$527.00 − $573.00 − $2.60 = $-48.60 | ||||||
| 04 May 2026Settled | 08 May 2026 4DTE |
388.36 428.32 |
390 $740.00 $3,832.00 | 387.5 $740.00 $0.00 |
$1,480.00 $2.60 |
$-2,354.60 |
04 May 2026 09:35 ET → 08 May 2026 16:00 ETC 390 O:TSLA260508C00390000bid $7.4000 / ask $7.5000 · quote age 1.154 seconds Expiry intrinsic settlement: $3,832.00 Settlement contract: O:TSLA260508C00390000 · K 390 · 1 × 100P 387.5 O:TSLA260508P00387500bid $7.4000 / ask $7.5500 · quote age 0.285 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260508P00387500 · K 387.5 · 1 × 100$1,480.00 − $3,832.00 − $2.60 = $-2,354.60 | ||||||
| 05 May 2026Settled | 08 May 2026 3DTE |
400.00 428.32 |
402.5 $635.00 $2,582.00 | 397.5 $615.00 $0.00 |
$1,250.00 $2.60 |
$-1,334.60 |
05 May 2026 09:35 ET → 08 May 2026 16:00 ETC 402.5 O:TSLA260508C00402500bid $6.3500 / ask $6.4500 · quote age 0.047 seconds Expiry intrinsic settlement: $2,582.00 Settlement contract: O:TSLA260508C00402500 · K 402.5 · 1 × 100P 397.5 O:TSLA260508P00397500bid $6.1500 / ask $6.3000 · quote age 0.004 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260508P00397500 · K 397.5 · 1 × 100$1,250.00 − $2,582.00 − $2.60 = $-1,334.60 | ||||||
| 06 May 2026Settled | 08 May 2026 2DTE |
387.81 428.32 |
390 $535.00 $3,832.00 | 387.5 $600.00 $0.00 |
$1,135.00 $2.60 |
$-2,699.60 |
06 May 2026 09:35 ET → 08 May 2026 16:00 ETC 390 O:TSLA260508C00390000bid $5.3500 / ask $5.5000 · quote age 0.065 seconds Expiry intrinsic settlement: $3,832.00 Settlement contract: O:TSLA260508C00390000 · K 390 · 1 × 100P 387.5 O:TSLA260508P00387500bid $6.0000 / ask $6.1500 · quote age 0.393 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260508P00387500 · K 387.5 · 1 × 100$1,135.00 − $3,832.00 − $2.60 = $-2,699.60 | ||||||
| 07 May 2026Settled | 08 May 2026 1DTE |
412.21 428.32 |
412.5 $590.00 $1,582.00 | 410 $480.00 $0.00 |
$1,070.00 $2.60 |
$-514.60 |
07 May 2026 09:35 ET → 08 May 2026 16:00 ETC 412.5 O:TSLA260508C00412500bid $5.9000 / ask $6.0000 · quote age 0.976 seconds Expiry intrinsic settlement: $1,582.00 Settlement contract: O:TSLA260508C00412500 · K 412.5 · 1 × 100P 410 O:TSLA260508P00410000bid $4.8000 / ask $4.9000 · quote age 0.734 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260508P00410000 · K 410 · 1 × 100$1,070.00 − $1,582.00 − $2.60 = $-514.60 | ||||||
| 08 May 2026Settled | 08 May 2026 0DTE |
421.96 428.32 |
422.5 $350.00 $582.00 | 420 $291.00 $0.00 |
$641.00 $2.60 |
$+56.40 |
08 May 2026 09:35 ET → 08 May 2026 16:00 ETC 422.5 O:TSLA260508C00422500bid $3.5000 / ask $3.6500 · quote age 0.796 seconds Expiry intrinsic settlement: $582.00 Settlement contract: O:TSLA260508C00422500 · K 422.5 · 1 × 100P 420 O:TSLA260508P00420000bid $2.9100 / ask $2.9700 · quote age 0.130 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260508P00420000 · K 420 · 1 × 100$641.00 − $582.00 − $2.60 = $+56.40 | ||||||
| 11 May 2026Settled | 15 May 2026 4DTE |
422.58 422.21 |
425 $835.00 $0.00 | 422.5 $915.00 $29.00 |
$1,750.00 $2.60 |
$+1,718.40 |
11 May 2026 09:35 ET → 15 May 2026 16:00 ETC 425 O:TSLA260515C00425000bid $8.3500 / ask $8.4500 · quote age 0.007 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260515C00425000 · K 425 · 1 × 100P 422.5 O:TSLA260515P00422500bid $9.1500 / ask $9.3000 · quote age 0.241 seconds Expiry intrinsic settlement: $29.00 Settlement contract: O:TSLA260515P00422500 · K 422.5 · 1 × 100$1,750.00 − $29.00 − $2.60 = $+1,718.40 | ||||||
| 12 May 2026Settled | 15 May 2026 3DTE |
439.98 422.21 |
440 $990.00 $0.00 | 437.5 $840.00 $1,529.00 |
$1,830.00 $2.60 |
$+298.40 |
12 May 2026 09:35 ET → 15 May 2026 16:00 ETC 440 O:TSLA260515C00440000bid $9.9000 / ask $10.0500 · quote age 0.110 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260515C00440000 · K 440 · 1 × 100P 437.5 O:TSLA260515P00437500bid $8.4000 / ask $8.5500 · quote age 0.580 seconds Expiry intrinsic settlement: $1,529.00 Settlement contract: O:TSLA260515P00437500 · K 437.5 · 1 × 100$1,830.00 − $1,529.00 − $2.60 = $+298.40 | ||||||
| 13 May 2026Settled | 15 May 2026 2DTE |
437.69 422.21 |
440 $830.00 $0.00 | 437.5 $905.00 $1,529.00 |
$1,735.00 $2.60 |
$+203.40 |
13 May 2026 09:35 ET → 15 May 2026 16:00 ETC 440 O:TSLA260515C00440000bid $8.3000 / ask $8.3500 · quote age 1.209 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260515C00440000 · K 440 · 1 × 100P 437.5 O:TSLA260515P00437500bid $9.0500 / ask $9.2500 · quote age 0.264 seconds Expiry intrinsic settlement: $1,529.00 Settlement contract: O:TSLA260515P00437500 · K 437.5 · 1 × 100$1,735.00 − $1,529.00 − $2.60 = $+203.40 | ||||||
| 14 May 2026Settled | 15 May 2026 1DTE |
443.31 422.21 |
445 $675.00 $0.00 | 442.5 $690.00 $2,029.00 |
$1,365.00 $2.60 |
$-666.60 |
14 May 2026 09:35 ET → 15 May 2026 16:00 ETC 445 O:TSLA260515C00445000bid $6.7500 / ask $6.8500 · quote age 2.340 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260515C00445000 · K 445 · 1 × 100P 442.5 O:TSLA260515P00442500bid $6.9000 / ask $7.0500 · quote age 0.727 seconds Expiry intrinsic settlement: $2,029.00 Settlement contract: O:TSLA260515P00442500 · K 442.5 · 1 × 100$1,365.00 − $2,029.00 − $2.60 = $-666.60 | ||||||
| 15 May 2026Settled | 15 May 2026 0DTE |
429.39 422.21 |
430 $420.00 $0.00 | 427.5 $350.00 $529.00 |
$770.00 $2.60 |
$+238.40 |
15 May 2026 09:35 ET → 15 May 2026 16:00 ETC 430 O:TSLA260515C00430000bid $4.2000 / ask $4.4000 · quote age 0.066 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260515C00430000 · K 430 · 1 × 100P 427.5 O:TSLA260515P00427500bid $3.5000 / ask $3.6500 · quote age 0.053 seconds Expiry intrinsic settlement: $529.00 Settlement contract: O:TSLA260515P00427500 · K 427.5 · 1 × 100$770.00 − $529.00 − $2.60 = $+238.40 | ||||||
| 18 May 2026Settled | 22 May 2026 4DTE |
419.01 425.95 |
420 $900.00 $594.82 | 417.5 $840.00 $0.00 |
$1,740.00 $2.60 |
$+1,142.58 |
18 May 2026 09:35 ET → 22 May 2026 16:00 ETC 420 O:TSLA260522C00420000bid $9.0000 / ask $9.3000 · quote age 0.606 seconds Expiry intrinsic settlement: $594.82 Settlement contract: O:TSLA260522C00420000 · K 420 · 1 × 100P 417.5 O:TSLA260522P00417500bid $8.4000 / ask $8.6500 · quote age 0.219 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260522P00417500 · K 417.5 · 1 × 100$1,740.00 − $594.82 − $2.60 = $+1,142.58 | ||||||
| 19 May 2026Settled | 22 May 2026 3DTE |
402.10 425.95 |
402.5 $810.00 $2,344.82 | 400 $710.00 $0.00 |
$1,520.00 $2.60 |
$-827.42 |
19 May 2026 09:35 ET → 22 May 2026 16:00 ETC 402.5 O:TSLA260522C00402500bid $8.1000 / ask $8.2500 · quote age 0.143 seconds Expiry intrinsic settlement: $2,344.82 Settlement contract: O:TSLA260522C00402500 · K 402.5 · 1 × 100P 400 O:TSLA260522P00400000bid $7.1000 / ask $7.2500 · quote age 0.141 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260522P00400000 · K 400 · 1 × 100$1,520.00 − $2,344.82 − $2.60 = $-827.42 | ||||||
| 20 May 2026Settled | 22 May 2026 2DTE |
409.03 425.95 |
410 $660.00 $1,594.82 | 407.5 $610.00 $0.00 |
$1,270.00 $2.60 |
$-327.42 |
20 May 2026 09:35 ET → 22 May 2026 16:00 ETC 410 O:TSLA260522C00410000bid $6.6000 / ask $6.7500 · quote age 0.850 seconds Expiry intrinsic settlement: $1,594.82 Settlement contract: O:TSLA260522C00410000 · K 410 · 1 × 100P 407.5 O:TSLA260522P00407500bid $6.1000 / ask $6.2500 · quote age 0.259 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260522P00407500 · K 407.5 · 1 × 100$1,270.00 − $1,594.82 − $2.60 = $-327.42 | ||||||
| 21 May 2026Settled | 22 May 2026 1DTE |
426.13 425.95 |
427.5 $580.00 $0.00 | 425 $580.00 $0.00 |
$1,160.00 $2.60 |
$+1,157.40 |
21 May 2026 09:35 ET → 22 May 2026 16:00 ETC 427.5 O:TSLA260522C00427500bid $5.8000 / ask $5.9000 · quote age 0.140 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260522C00427500 · K 427.5 · 1 × 100P 425 O:TSLA260522P00425000bid $5.8000 / ask $5.9000 · quote age 0.012 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260522P00425000 · K 425 · 1 × 100$1,160.00 − $0.00 − $2.60 = $+1,157.40 | ||||||
| 22 May 2026Settled | 22 May 2026 0DTE |
426.71 425.95 |
427.5 $315.00 $0.00 | 425 $282.00 $0.00 |
$597.00 $2.60 |
$+594.40 |
22 May 2026 09:35 ET → 22 May 2026 16:00 ETC 427.5 O:TSLA260522C00427500bid $3.1500 / ask $3.2500 · quote age 0.389 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260522C00427500 · K 427.5 · 1 × 100P 425 O:TSLA260522P00425000bid $2.8200 / ask $2.9400 · quote age 0.131 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260522P00425000 · K 425 · 1 × 100$597.00 − $0.00 − $2.60 = $+594.40 | ||||||
| 26 May 2026Settled | 29 May 2026 3DTE |
432.44 435.53 |
432.5 $860.00 $303.00 | 430 $710.00 $0.00 |
$1,570.00 $2.60 |
$+1,264.40 |
26 May 2026 09:35 ET → 29 May 2026 16:00 ETC 432.5 O:TSLA260529C00432500bid $8.6000 / ask $8.8500 · quote age 0.437 seconds Expiry intrinsic settlement: $303.00 Settlement contract: O:TSLA260529C00432500 · K 432.5 · 1 × 100P 430 O:TSLA260529P00430000bid $7.1000 / ask $7.3000 · quote age 0.001 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260529P00430000 · K 430 · 1 × 100$1,570.00 − $303.00 − $2.60 = $+1,264.40 | ||||||
| 27 May 2026Settled | 29 May 2026 2DTE |
442.00 435.53 |
442.5 $725.00 $0.00 | 440 $640.00 $447.00 |
$1,365.00 $2.60 |
$+915.40 |
27 May 2026 09:35 ET → 29 May 2026 16:00 ETC 442.5 O:TSLA260529C00442500bid $7.2500 / ask $7.4500 · quote age 0.009 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260529C00442500 · K 442.5 · 1 × 100P 440 O:TSLA260529P00440000bid $6.4000 / ask $6.6500 · quote age 0.040 seconds Expiry intrinsic settlement: $447.00 Settlement contract: O:TSLA260529P00440000 · K 440 · 1 × 100$1,365.00 − $447.00 − $2.60 = $+915.40 | ||||||
| 28 May 2026Settled | 29 May 2026 1DTE |
437.54 435.53 |
440 $480.00 $0.00 | 437.5 $585.00 $197.00 |
$1,065.00 $2.60 |
$+865.40 |
28 May 2026 09:35 ET → 29 May 2026 16:00 ETC 440 O:TSLA260529C00440000bid $4.8000 / ask $4.9500 · quote age 1.562 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260529C00440000 · K 440 · 1 × 100P 437.5 O:TSLA260529P00437500bid $5.8500 / ask $6.0000 · quote age 0.737 seconds Expiry intrinsic settlement: $197.00 Settlement contract: O:TSLA260529P00437500 · K 437.5 · 1 × 100$1,065.00 − $197.00 − $2.60 = $+865.40 | ||||||
| 29 May 2026Settled | 29 May 2026 0DTE |
437.12 435.53 |
437.5 $325.00 $0.00 | 435 $240.00 $0.00 |
$565.00 $2.60 |
$+562.40 |
29 May 2026 09:35 ET → 29 May 2026 16:00 ETC 437.5 O:TSLA260529C00437500bid $3.2500 / ask $3.3500 · quote age 0.137 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260529C00437500 · K 437.5 · 1 × 100P 435 O:TSLA260529P00435000bid $2.4000 / ask $2.4500 · quote age 0.030 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260529P00435000 · K 435 · 1 × 100$565.00 − $0.00 − $2.60 = $+562.40 | ||||||
| 01 Jun 2026Settled | 05 Jun 2026 4DTE |
424.31 390.81 |
425 $855.00 $0.00 | 422.5 $765.00 $3,169.00 |
$1,620.00 $2.60 |
$-1,551.60 |
01 Jun 2026 09:35 ET → 05 Jun 2026 16:00 ETC 425 O:TSLA260605C00425000bid $8.5500 / ask $8.6500 · quote age 0.651 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260605C00425000 · K 425 · 1 × 100P 422.5 O:TSLA260605P00422500bid $7.6500 / ask $7.8000 · quote age 0.255 seconds Expiry intrinsic settlement: $3,169.00 Settlement contract: O:TSLA260605P00422500 · K 422.5 · 1 × 100$1,620.00 − $3,169.00 − $2.60 = $-1,551.60 | ||||||
| 02 Jun 2026Settled | 05 Jun 2026 3DTE |
413.86 390.81 |
415 $765.00 $0.00 | 412.5 $735.00 $2,169.00 |
$1,500.00 $2.60 |
$-671.60 |
02 Jun 2026 09:35 ET → 05 Jun 2026 16:00 ETC 415 O:TSLA260605C00415000bid $7.6500 / ask $7.8000 · quote age 0.027 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260605C00415000 · K 415 · 1 × 100P 412.5 O:TSLA260605P00412500bid $7.3500 / ask $7.5000 · quote age 0.432 seconds Expiry intrinsic settlement: $2,169.00 Settlement contract: O:TSLA260605P00412500 · K 412.5 · 1 × 100$1,500.00 − $2,169.00 − $2.60 = $-671.60 | ||||||
| 03 Jun 2026Settled | 05 Jun 2026 2DTE |
418.77 390.81 |
420 $640.00 $0.00 | 417.5 $615.00 $2,669.00 |
$1,255.00 $2.60 |
$-1,416.60 |
03 Jun 2026 09:35 ET → 05 Jun 2026 16:00 ETC 420 O:TSLA260605C00420000bid $6.4000 / ask $6.6000 · quote age 0.576 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260605C00420000 · K 420 · 1 × 100P 417.5 O:TSLA260605P00417500bid $6.1500 / ask $6.3000 · quote age 0.371 seconds Expiry intrinsic settlement: $2,669.00 Settlement contract: O:TSLA260605P00417500 · K 417.5 · 1 × 100$1,255.00 − $2,669.00 − $2.60 = $-1,416.60 | ||||||
| 04 Jun 2026Settled | 05 Jun 2026 1DTE |
423.75 390.81 |
425 $555.00 $0.00 | 422.5 $520.00 $3,169.00 |
$1,075.00 $2.60 |
$-2,096.60 |
04 Jun 2026 09:35 ET → 05 Jun 2026 16:00 ETC 425 O:TSLA260605C00425000bid $5.5500 / ask $5.6500 · quote age 0.420 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260605C00425000 · K 425 · 1 × 100P 422.5 O:TSLA260605P00422500bid $5.2000 / ask $5.3500 · quote age 0.016 seconds Expiry intrinsic settlement: $3,169.00 Settlement contract: O:TSLA260605P00422500 · K 422.5 · 1 × 100$1,075.00 − $3,169.00 − $2.60 = $-2,096.60 | ||||||
| 05 Jun 2026Settled | 05 Jun 2026 0DTE |
419.43 390.81 |
420 $365.00 $0.00 | 417.5 $300.00 $2,669.00 |
$665.00 $2.60 |
$-2,006.60 |
05 Jun 2026 09:35 ET → 05 Jun 2026 16:00 ETC 420 O:TSLA260605C00420000bid $3.6500 / ask $3.9000 · quote age 0.291 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260605C00420000 · K 420 · 1 × 100P 417.5 O:TSLA260605P00417500bid $3.0000 / ask $3.1000 · quote age 0.574 seconds Expiry intrinsic settlement: $2,669.00 Settlement contract: O:TSLA260605P00417500 · K 417.5 · 1 × 100$665.00 − $2,669.00 − $2.60 = $-2,006.60 | ||||||
| 08 Jun 2026Settled | 12 Jun 2026 4DTE |
395.90 406.53 |
397.5 $980.00 $903.00 | 395 $980.00 $0.00 |
$1,960.00 $2.60 |
$+1,054.40 |
08 Jun 2026 09:35 ET → 12 Jun 2026 16:00 ETC 397.5 O:TSLA260612C00397500bid $9.8000 / ask $10.0500 · quote age 0.407 seconds Expiry intrinsic settlement: $903.00 Settlement contract: O:TSLA260612C00397500 · K 397.5 · 1 × 100P 395 O:TSLA260612P00395000bid $9.8000 / ask $10.0000 · quote age 0.415 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260612P00395000 · K 395 · 1 × 100$1,960.00 − $903.00 − $2.60 = $+1,054.40 | ||||||
| 09 Jun 2026Settled | 12 Jun 2026 3DTE |
416.27 406.53 |
417.5 $865.00 $0.00 | 415 $830.00 $847.00 |
$1,695.00 $2.60 |
$+845.40 |
09 Jun 2026 09:35 ET → 12 Jun 2026 16:00 ETC 417.5 O:TSLA260612C00417500bid $8.6500 / ask $8.8500 · quote age 0.084 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260612C00417500 · K 417.5 · 1 × 100P 415 O:TSLA260612P00415000bid $8.3000 / ask $8.4500 · quote age 0.014 seconds Expiry intrinsic settlement: $847.00 Settlement contract: O:TSLA260612P00415000 · K 415 · 1 × 100$1,695.00 − $847.00 − $2.60 = $+845.40 | ||||||
| 10 Jun 2026Settled | 12 Jun 2026 2DTE |
391.94 406.53 |
392.5 $810.00 $1,403.00 | 390 $720.00 $0.00 |
$1,530.00 $2.60 |
$+124.40 |
10 Jun 2026 09:35 ET → 12 Jun 2026 16:00 ETC 392.5 O:TSLA260612C00392500bid $8.1000 / ask $8.2500 · quote age 0.371 seconds Expiry intrinsic settlement: $1,403.00 Settlement contract: O:TSLA260612C00392500 · K 392.5 · 1 × 100P 390 O:TSLA260612P00390000bid $7.2000 / ask $7.3000 · quote age 0.643 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260612P00390000 · K 390 · 1 × 100$1,530.00 − $1,403.00 − $2.60 = $+124.40 | ||||||
| 11 Jun 2026Settled | 12 Jun 2026 1DTE |
381.20 406.53 |
382.5 $680.00 $2,403.00 | 380 $670.00 $0.00 |
$1,350.00 $2.60 |
$-1,055.60 |
11 Jun 2026 09:35 ET → 12 Jun 2026 16:00 ETC 382.5 O:TSLA260612C00382500bid $6.8000 / ask $6.9500 · quote age 0.405 seconds Expiry intrinsic settlement: $2,403.00 Settlement contract: O:TSLA260612C00382500 · K 382.5 · 1 × 100P 380 O:TSLA260612P00380000bid $6.7000 / ask $6.8000 · quote age 1.277 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260612P00380000 · K 380 · 1 × 100$1,350.00 − $2,403.00 − $2.60 = $-1,055.60 | ||||||
| 12 Jun 2026Settled | 12 Jun 2026 0DTE |
399.88 406.53 |
400 $595.00 $653.00 | 397.5 $485.00 $0.00 |
$1,080.00 $2.60 |
$+424.40 |
12 Jun 2026 09:35 ET → 12 Jun 2026 16:00 ETC 400 O:TSLA260612C00400000bid $5.9500 / ask $6.1500 · quote age 0.100 seconds Expiry intrinsic settlement: $653.00 Settlement contract: O:TSLA260612C00400000 · K 400 · 1 × 100P 397.5 O:TSLA260612P00397500bid $4.8500 / ask $5.0500 · quote age 0.175 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260612P00397500 · K 397.5 · 1 × 100$1,080.00 − $653.00 − $2.60 = $+424.40 | ||||||
| 15 Jun 2026Settled | 18 Jun 2026 3DTE |
414.88 400.50 |
415 $935.00 $0.00 | 412.5 $800.00 $1,200.00 |
$1,735.00 $2.60 |
$+532.40 |
15 Jun 2026 09:35 ET → 18 Jun 2026 16:00 ETC 415 O:TSLA260618C00415000bid $9.3500 / ask $9.5000 · quote age 0.039 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260618C00415000 · K 415 · 1 × 100P 412.5 O:TSLA260618P00412500bid $8.0000 / ask $8.1500 · quote age 0.264 seconds Expiry intrinsic settlement: $1,200.00 Settlement contract: O:TSLA260618P00412500 · K 412.5 · 1 × 100$1,735.00 − $1,200.00 − $2.60 = $+532.40 | ||||||
| 16 Jun 2026Settled | 18 Jun 2026 2DTE |
401.29 400.50 |
402.5 $645.00 $0.00 | 400 $605.00 $0.00 |
$1,250.00 $2.60 |
$+1,247.40 |
16 Jun 2026 09:35 ET → 18 Jun 2026 16:00 ETC 402.5 O:TSLA260618C00402500bid $6.4500 / ask $6.6000 · quote age 0.167 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260618C00402500 · K 402.5 · 1 × 100P 400 O:TSLA260618P00400000bid $6.0500 / ask $6.2000 · quote age 0.090 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260618P00400000 · K 400 · 1 × 100$1,250.00 − $0.00 − $2.60 = $+1,247.40 | ||||||
| 17 Jun 2026Settled | 18 Jun 2026 1DTE |
400.62 400.50 |
402.5 $475.00 $0.00 | 400 $500.00 $0.00 |
$975.00 $2.60 |
$+972.40 |
17 Jun 2026 09:35 ET → 18 Jun 2026 16:00 ETC 402.5 O:TSLA260618C00402500bid $4.7500 / ask $4.8500 · quote age 0.352 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260618C00402500 · K 402.5 · 1 × 100P 400 O:TSLA260618P00400000bid $5.0000 / ask $5.1500 · quote age 0.745 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260618P00400000 · K 400 · 1 × 100$975.00 − $0.00 − $2.60 = $+972.40 | ||||||
| 18 Jun 2026Settled | 18 Jun 2026 0DTE |
391.54 400.50 |
392.5 $315.00 $800.00 | 390 $281.00 $0.00 |
$596.00 $2.60 |
$-206.60 |
18 Jun 2026 09:35 ET → 18 Jun 2026 16:00 ETC 392.5 O:TSLA260618C00392500bid $3.1500 / ask $3.3000 · quote age 0.043 seconds Expiry intrinsic settlement: $800.00 Settlement contract: O:TSLA260618C00392500 · K 392.5 · 1 × 100P 390 O:TSLA260618P00390000bid $2.8100 / ask $2.8700 · quote age 0.082 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260618P00390000 · K 390 · 1 × 100$596.00 − $800.00 − $2.60 = $-206.60 | ||||||
| 22 Jun 2026Settled | 26 Jun 2026 4DTE |
397.52 379.19 |
400 $730.00 $0.00 | 397.5 $815.00 $1,831.00 |
$1,545.00 $2.60 |
$-288.60 |
22 Jun 2026 09:35 ET → 26 Jun 2026 16:00 ETC 400 O:TSLA260626C00400000bid $7.3000 / ask $7.4500 · quote age 0.215 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260626C00400000 · K 400 · 1 × 100P 397.5 O:TSLA260626P00397500bid $8.1500 / ask $8.3000 · quote age 0.025 seconds Expiry intrinsic settlement: $1,831.00 Settlement contract: O:TSLA260626P00397500 · K 397.5 · 1 × 100$1,545.00 − $1,831.00 − $2.60 = $-288.60 | ||||||
| 23 Jun 2026Settled | 26 Jun 2026 3DTE |
390.17 379.19 |
392.5 $700.00 $0.00 | 390 $775.00 $1,081.00 |
$1,475.00 $2.60 |
$+391.40 |
23 Jun 2026 09:35 ET → 26 Jun 2026 16:00 ETC 392.5 O:TSLA260626C00392500bid $7.0000 / ask $7.2000 · quote age 0.405 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260626C00392500 · K 392.5 · 1 × 100P 390 O:TSLA260626P00390000bid $7.7500 / ask $7.9500 · quote age 0.996 seconds Expiry intrinsic settlement: $1,081.00 Settlement contract: O:TSLA260626P00390000 · K 390 · 1 × 100$1,475.00 − $1,081.00 − $2.60 = $+391.40 | ||||||
| 24 Jun 2026Settled | 26 Jun 2026 2DTE |
382.85 379.19 |
385 $555.00 $0.00 | 382.5 $615.00 $331.00 |
$1,170.00 $2.60 |
$+836.40 |
24 Jun 2026 09:35 ET → 26 Jun 2026 16:00 ETC 385 O:TSLA260626C00385000bid $5.5500 / ask $5.6500 · quote age 0.003 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260626C00385000 · K 385 · 1 × 100P 382.5 O:TSLA260626P00382500bid $6.1500 / ask $6.3000 · quote age 0.088 seconds Expiry intrinsic settlement: $331.00 Settlement contract: O:TSLA260626P00382500 · K 382.5 · 1 × 100$1,170.00 − $331.00 − $2.60 = $+836.40 | ||||||
| 25 Jun 2026Settled | 26 Jun 2026 1DTE |
373.29 379.19 |
375 $440.00 $419.00 | 372.5 $450.00 $0.00 |
$890.00 $2.60 |
$+468.40 |
25 Jun 2026 09:35 ET → 26 Jun 2026 16:00 ETC 375 O:TSLA260626C00375000bid $4.4000 / ask $4.5000 · quote age 0.973 seconds Expiry intrinsic settlement: $419.00 Settlement contract: O:TSLA260626C00375000 · K 375 · 1 × 100P 372.5 O:TSLA260626P00372500bid $4.5000 / ask $4.6000 · quote age 0.962 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260626P00372500 · K 372.5 · 1 × 100$890.00 − $419.00 − $2.60 = $+468.40 | ||||||
| 26 Jun 2026Settled | 26 Jun 2026 0DTE |
370.99 379.19 |
372.5 $264.00 $669.00 | 370 $280.00 $0.00 |
$544.00 $2.60 |
$-127.60 |
26 Jun 2026 09:35 ET → 26 Jun 2026 16:00 ETC 372.5 O:TSLA260626C00372500bid $2.6400 / ask $2.6800 · quote age 0.301 seconds Expiry intrinsic settlement: $669.00 Settlement contract: O:TSLA260626C00372500 · K 372.5 · 1 × 100P 370 O:TSLA260626P00370000bid $2.8000 / ask $2.9100 · quote age 0.662 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260626P00370000 · K 370 · 1 × 100$544.00 − $669.00 − $2.60 = $-127.60 | ||||||
| 29 Jun 2026Settled | 02 Jul 2026 3DTE |
385.36 392.81 |
387.5 $730.00 $531.01 | 385 $750.00 $0.00 |
$1,480.00 $2.60 |
$+946.39 |
29 Jun 2026 09:35 ET → 02 Jul 2026 16:00 ETC 387.5 O:TSLA260702C00387500bid $7.3000 / ask $7.5000 · quote age 0.109 seconds Expiry intrinsic settlement: $531.01 Settlement contract: O:TSLA260702C00387500 · K 387.5 · 1 × 100P 385 O:TSLA260702P00385000bid $7.5000 / ask $7.7000 · quote age 1.892 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260702P00385000 · K 385 · 1 × 100$1,480.00 − $531.01 − $2.60 = $+946.39 | ||||||
| 30 Jun 2026Settled | 02 Jul 2026 2DTE |
409.49 392.81 |
410 $755.00 $0.00 | 407.5 $655.00 $1,468.99 |
$1,410.00 $2.60 |
$-61.59 |
30 Jun 2026 09:35 ET → 02 Jul 2026 16:00 ETC 410 O:TSLA260702C00410000bid $7.5500 / ask $7.7000 · quote age 0.229 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260702C00410000 · K 410 · 1 × 100P 407.5 O:TSLA260702P00407500bid $6.5500 / ask $6.7500 · quote age 0.150 seconds Expiry intrinsic settlement: $1,468.99 Settlement contract: O:TSLA260702P00407500 · K 407.5 · 1 × 100$1,410.00 − $1,468.99 − $2.60 = $-61.59 | ||||||
| 01 Jul 2026Settled | 02 Jul 2026 1DTE |
423.43 392.81 |
425 $580.00 $0.00 | 422.5 $585.00 $2,968.99 |
$1,165.00 $2.60 |
$-1,806.59 |
01 Jul 2026 09:35 ET → 02 Jul 2026 16:00 ETC 425 O:TSLA260702C00425000bid $5.8000 / ask $5.9500 · quote age 0.350 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260702C00425000 · K 425 · 1 × 100P 422.5 O:TSLA260702P00422500bid $5.8500 / ask $6.1000 · quote age 0.363 seconds Expiry intrinsic settlement: $2,968.99 Settlement contract: O:TSLA260702P00422500 · K 422.5 · 1 × 100$1,165.00 − $2,968.99 − $2.60 = $-1,806.59 | ||||||
| 02 Jul 2026Settled | 02 Jul 2026 0DTE |
425.31 392.81 |
427.5 $315.00 $0.00 | 425 $400.00 $3,218.99 |
$715.00 $2.60 |
$-2,506.59 |
02 Jul 2026 09:35 ET → 02 Jul 2026 16:00 ETC 427.5 O:TSLA260702C00427500bid $3.1500 / ask $3.2500 · quote age 0.888 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260702C00427500 · K 427.5 · 1 × 100P 425 O:TSLA260702P00425000bid $4.0000 / ask $4.1000 · quote age 0.167 seconds Expiry intrinsic settlement: $3,218.99 Settlement contract: O:TSLA260702P00425000 · K 425 · 1 × 100$715.00 − $3,218.99 − $2.60 = $-2,506.59 | ||||||
| 06 Jul 2026Settled | 10 Jul 2026 4DTE |
394.29 407.68 |
395 $850.00 $1,268.12 | 392.5 $775.00 $0.00 |
$1,625.00 $2.60 |
$+354.28 |
06 Jul 2026 09:35 ET → 10 Jul 2026 16:00 ETC 395 O:TSLA260710C00395000bid $8.5000 / ask $8.7000 · quote age 0.246 seconds Expiry intrinsic settlement: $1,268.12 Settlement contract: O:TSLA260710C00395000 · K 395 · 1 × 100P 392.5 O:TSLA260710P00392500bid $7.7500 / ask $7.9000 · quote age 0.309 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260710P00392500 · K 392.5 · 1 × 100$1,625.00 − $1,268.12 − $2.60 = $+354.28 | ||||||
| 07 Jul 2026Settled | 10 Jul 2026 3DTE |
417.13 407.68 |
417.5 $860.00 $0.00 | 415 $750.00 $731.88 |
$1,610.00 $2.60 |
$+875.52 |
07 Jul 2026 09:35 ET → 10 Jul 2026 16:00 ETC 417.5 O:TSLA260710C00417500bid $8.6000 / ask $8.9500 · quote age 0.032 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260710C00417500 · K 417.5 · 1 × 100P 415 O:TSLA260710P00415000bid $7.5000 / ask $7.8000 · quote age 0.000 seconds Expiry intrinsic settlement: $731.88 Settlement contract: O:TSLA260710P00415000 · K 415 · 1 × 100$1,610.00 − $731.88 − $2.60 = $+875.52 | ||||||
| 08 Jul 2026Settled | 10 Jul 2026 2DTE |
397.54 407.68 |
400 $600.00 $768.12 | 397.5 $695.00 $0.00 |
$1,295.00 $2.60 |
$+524.28 |
08 Jul 2026 09:35 ET → 10 Jul 2026 16:00 ETC 400 O:TSLA260710C00400000bid $6.0000 / ask $6.1500 · quote age 0.530 seconds Expiry intrinsic settlement: $768.12 Settlement contract: O:TSLA260710C00400000 · K 400 · 1 × 100P 397.5 O:TSLA260710P00397500bid $6.9500 / ask $7.0000 · quote age 0.010 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260710P00397500 · K 397.5 · 1 × 100$1,295.00 − $768.12 − $2.60 = $+524.28 | ||||||
| 09 Jul 2026Settled | 10 Jul 2026 1DTE |
392.10 407.68 |
392.5 $530.00 $1,518.12 | 390 $440.00 $0.00 |
$970.00 $2.60 |
$-550.72 |
09 Jul 2026 09:35 ET → 10 Jul 2026 16:00 ETC 392.5 O:TSLA260710C00392500bid $5.3000 / ask $5.4500 · quote age 0.302 seconds Expiry intrinsic settlement: $1,518.12 Settlement contract: O:TSLA260710C00392500 · K 392.5 · 1 × 100P 390 O:TSLA260710P00390000bid $4.4000 / ask $4.5000 · quote age 0.048 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260710P00390000 · K 390 · 1 × 100$970.00 − $1,518.12 − $2.60 = $-550.72 | ||||||
| 10 Jul 2026Settled | 10 Jul 2026 0DTE |
410.73 407.68 |
412.5 $305.00 $0.00 | 410 $340.00 $231.88 |
$645.00 $2.60 |
$+410.52 |
10 Jul 2026 09:35 ET → 10 Jul 2026 16:00 ETC 412.5 O:TSLA260710C00412500bid $3.0500 / ask $3.2000 · quote age 0.332 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260710C00412500 · K 412.5 · 1 × 100P 410 O:TSLA260710P00410000bid $3.4000 / ask $3.5000 · quote age 0.414 seconds Expiry intrinsic settlement: $231.88 Settlement contract: O:TSLA260710P00410000 · K 410 · 1 × 100$645.00 − $231.88 − $2.60 = $+410.52 | ||||||
| 13 Jul 2026Settled | 17 Jul 2026 4DTE |
400.42 380.84 |
402.5 $790.00 $0.00 | 400 $840.00 $1,916.00 |
$1,630.00 $2.60 |
$-288.60 |
13 Jul 2026 09:35 ET → 17 Jul 2026 16:00 ETC 402.5 O:TSLA260717C00402500bid $7.9000 / ask $8.0500 · quote age 0.163 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260717C00402500 · K 402.5 · 1 × 100P 400 O:TSLA260717P00400000bid $8.4000 / ask $8.5500 · quote age 0.147 seconds Expiry intrinsic settlement: $1,916.00 Settlement contract: O:TSLA260717P00400000 · K 400 · 1 × 100$1,630.00 − $1,916.00 − $2.60 = $-288.60 | ||||||
| 14 Jul 2026Settled | 17 Jul 2026 3DTE |
397.26 380.84 |
397.5 $760.00 $0.00 | 395 $640.00 $1,416.00 |
$1,400.00 $2.60 |
$-18.60 |
14 Jul 2026 09:35 ET → 17 Jul 2026 16:00 ETC 397.5 O:TSLA260717C00397500bid $7.6000 / ask $7.7000 · quote age 1.855 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260717C00397500 · K 397.5 · 1 × 100P 395 O:TSLA260717P00395000bid $6.4000 / ask $6.5000 · quote age 0.233 seconds Expiry intrinsic settlement: $1,416.00 Settlement contract: O:TSLA260717P00395000 · K 395 · 1 × 100$1,400.00 − $1,416.00 − $2.60 = $-18.60 | ||||||
| 15 Jul 2026Settled | 17 Jul 2026 2DTE |
404.59 380.84 |
405 $610.00 $0.00 | 402.5 $520.00 $2,166.00 |
$1,130.00 $2.60 |
$-1,038.60 |
15 Jul 2026 09:35 ET → 17 Jul 2026 16:00 ETC 405 O:TSLA260717C00405000bid $6.1000 / ask $6.1500 · quote age 0.266 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260717C00405000 · K 405 · 1 × 100P 402.5 O:TSLA260717P00402500bid $5.2000 / ask $5.3500 · quote age 0.280 seconds Expiry intrinsic settlement: $2,166.00 Settlement contract: O:TSLA260717P00402500 · K 402.5 · 1 × 100$1,130.00 − $2,166.00 − $2.60 = $-1,038.60 | ||||||
| 16 Jul 2026Settled | 17 Jul 2026 1DTE |
388.81 380.84 |
390 $450.00 $0.00 | 387.5 $425.00 $666.00 |
$875.00 $2.60 |
$+206.40 |
16 Jul 2026 09:35 ET → 17 Jul 2026 16:00 ETC 390 O:TSLA260717C00390000bid $4.5000 / ask $4.6000 · quote age 0.698 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260717C00390000 · K 390 · 1 × 100P 387.5 O:TSLA260717P00387500bid $4.2500 / ask $4.3500 · quote age 1.397 seconds Expiry intrinsic settlement: $666.00 Settlement contract: O:TSLA260717P00387500 · K 387.5 · 1 × 100$875.00 − $666.00 − $2.60 = $+206.40 | ||||||
| 17 Jul 2026Settled | 17 Jul 2026 0DTE |
381.55 380.84 |
382.5 $268.00 $0.00 | 380 $239.00 $0.00 |
$507.00 $2.60 |
$+504.40 |
17 Jul 2026 09:35 ET → 17 Jul 2026 16:00 ETC 382.5 O:TSLA260717C00382500bid $2.6800 / ask $2.7600 · quote age 0.333 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260717C00382500 · K 382.5 · 1 × 100P 380 O:TSLA260717P00380000bid $2.3900 / ask $2.4500 · quote age 0.123 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260717P00380000 · K 380 · 1 × 100$507.00 − $0.00 − $2.60 = $+504.40 | ||||||
| 20 Jul 2026Settled | 24 Jul 2026 4DTE |
381.77 313.00 |
382.5 $1,250.00 $0.00 | 380 $1,175.00 $6,700.00 |
$2,425.00 $2.60 |
$-4,277.60 |
20 Jul 2026 09:35 ET → 24 Jul 2026 16:00 ETC 382.5 O:TSLA260724C00382500bid $12.5000 / ask $12.6500 · quote age 0.199 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260724C00382500 · K 382.5 · 1 × 100P 380 O:TSLA260724P00380000bid $11.7500 / ask $11.9000 · quote age 0.148 seconds Expiry intrinsic settlement: $6,700.00 Settlement contract: O:TSLA260724P00380000 · K 380 · 1 × 100$2,425.00 − $6,700.00 − $2.60 = $-4,277.60 | ||||||
| 21 Jul 2026Settled | 24 Jul 2026 3DTE |
374.32 313.00 |
375 $1,150.00 $0.00 | 372.5 $1,090.00 $5,950.00 |
$2,240.00 $2.60 |
$-3,712.60 |
21 Jul 2026 09:35 ET → 24 Jul 2026 16:00 ETC 375 O:TSLA260724C00375000bid $11.5000 / ask $11.6000 · quote age 0.451 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260724C00375000 · K 375 · 1 × 100P 372.5 O:TSLA260724P00372500bid $10.9000 / ask $11.1000 · quote age 0.635 seconds Expiry intrinsic settlement: $5,950.00 Settlement contract: O:TSLA260724P00372500 · K 372.5 · 1 × 100$2,240.00 − $5,950.00 − $2.60 = $-3,712.60 | ||||||
| 22 Jul 2026Settled | 24 Jul 2026 2DTE |
377.80 313.00 |
380 $1,010.00 $0.00 | 377.5 $1,085.00 $6,450.00 |
$2,095.00 $2.60 |
$-4,357.60 |
22 Jul 2026 09:35 ET → 24 Jul 2026 16:00 ETC 380 O:TSLA260724C00380000bid $10.1000 / ask $10.2500 · quote age 0.023 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260724C00380000 · K 380 · 1 × 100P 377.5 O:TSLA260724P00377500bid $10.8500 / ask $11.0500 · quote age 0.686 seconds Expiry intrinsic settlement: $6,450.00 Settlement contract: O:TSLA260724P00377500 · K 377.5 · 1 × 100$2,095.00 − $6,450.00 − $2.60 = $-4,357.60 | ||||||
| 23 Jul 2026Settled | 24 Jul 2026 1DTE |
337.91 313.00 |
340 $480.00 $0.00 | 337.5 $560.00 $2,450.00 |
$1,040.00 $2.60 |
$-1,412.60 |
23 Jul 2026 09:35 ET → 24 Jul 2026 16:00 ETC 340 O:TSLA260724C00340000bid $4.8000 / ask $4.9000 · quote age 0.566 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260724C00340000 · K 340 · 1 × 100P 337.5 O:TSLA260724P00337500bid $5.6000 / ask $5.7000 · quote age 1.792 seconds Expiry intrinsic settlement: $2,450.00 Settlement contract: O:TSLA260724P00337500 · K 337.5 · 1 × 100$1,040.00 − $2,450.00 − $2.60 = $-1,412.60 | ||||||
| 24 Jul 2026Settled | 24 Jul 2026 0DTE |
322.07 313.00 |
322.5 $310.00 $0.00 | 320 $240.00 $700.00 |
$550.00 $2.60 |
$-152.60 |
24 Jul 2026 09:35 ET → 24 Jul 2026 16:00 ETC 322.5 O:TSLA260724C00322500bid $3.1000 / ask $3.2000 · quote age 0.271 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260724C00322500 · K 322.5 · 1 × 100P 320 O:TSLA260724P00320000bid $2.4000 / ask $2.4700 · quote age 0.012 seconds Expiry intrinsic settlement: $700.00 Settlement contract: O:TSLA260724P00320000 · K 320 · 1 × 100$550.00 − $700.00 − $2.60 = $-152.60 | ||||||
| 27 Jul 2026Settled | 31 Jul 2026 4DTE |
315.08 311.11 |
317.5 $700.00 $0.00 | 315 $785.00 $389.00 |
$1,485.00 $2.60 |
$+1,093.40 |
27 Jul 2026 09:35 ET → 31 Jul 2026 16:00 ETC 317.5 O:TSLA260731C00317500bid $7.0000 / ask $7.1500 · quote age 0.055 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260731C00317500 · K 317.5 · 1 × 100P 315 O:TSLA260731P00315000bid $7.8500 / ask $8.0500 · quote age 0.117 seconds Expiry intrinsic settlement: $389.00 Settlement contract: O:TSLA260731P00315000 · K 315 · 1 × 100$1,485.00 − $389.00 − $2.60 = $+1,093.40 | ||||||
| 28 Jul 2026Settled | 31 Jul 2026 3DTE |
304.86 311.11 |
305 $705.00 $611.00 | 302.5 $575.00 $0.00 |
$1,280.00 $2.60 |
$+666.40 |
28 Jul 2026 09:35 ET → 31 Jul 2026 16:00 ETC 305 O:TSLA260731C00305000bid $7.0500 / ask $7.2000 · quote age 0.339 seconds Expiry intrinsic settlement: $611.00 Settlement contract: O:TSLA260731C00305000 · K 305 · 1 × 100P 302.5 O:TSLA260731P00302500bid $5.7500 / ask $5.9500 · quote age 0.323 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260731P00302500 · K 302.5 · 1 × 100$1,280.00 − $611.00 − $2.60 = $+666.40 | ||||||
| 29 Jul 2026Settled | 31 Jul 2026 2DTE |
306.12 311.11 |
307.5 $510.00 $361.00 | 305 $505.00 $0.00 |
$1,015.00 $2.60 |
$+651.40 |
29 Jul 2026 09:35 ET → 31 Jul 2026 16:00 ETC 307.5 O:TSLA260731C00307500bid $5.1000 / ask $5.2500 · quote age 0.004 seconds Expiry intrinsic settlement: $361.00 Settlement contract: O:TSLA260731C00307500 · K 307.5 · 1 × 100P 305 O:TSLA260731P00305000bid $5.0500 / ask $5.2500 · quote age 0.010 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260731P00305000 · K 305 · 1 × 100$1,015.00 − $361.00 − $2.60 = $+651.40 | ||||||
| 30 Jul 2026Settled | 31 Jul 2026 1DTE |
304.01 311.11 |
305 $405.00 $611.00 | 302.5 $365.00 $0.00 |
$770.00 $2.60 |
$+156.40 |
30 Jul 2026 09:35 ET → 31 Jul 2026 16:00 ETC 305 O:TSLA260731C00305000bid $4.0500 / ask $4.1500 · quote age 0.254 seconds Expiry intrinsic settlement: $611.00 Settlement contract: O:TSLA260731C00305000 · K 305 · 1 × 100P 302.5 O:TSLA260731P00302500bid $3.6500 / ask $3.7500 · quote age 0.299 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260731P00302500 · K 302.5 · 1 × 100$770.00 − $611.00 − $2.60 = $+156.40 | ||||||
| 31 Jul 2026Settled | 31 Jul 2026 0DTE |
315.00 311.11 |
317.5 $182.00 $0.00 | 312.5 $179.00 $139.00 |
$361.00 $2.60 |
$+219.40 |
31 Jul 2026 09:35 ET → 31 Jul 2026 16:00 ETC 317.5 O:TSLA260731C00317500bid $1.8200 / ask $1.8800 · quote age 0.619 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260731C00317500 · K 317.5 · 1 × 100P 312.5 O:TSLA260731P00312500bid $1.7900 / ask $1.8400 · quote age 0.132 seconds Expiry intrinsic settlement: $139.00 Settlement contract: O:TSLA260731P00312500 · K 312.5 · 1 × 100$361.00 − $139.00 − $2.60 = $+219.40 | ||||||
| 03 Aug 2026Settled | 07 Aug 2026 4DTE |
313.96 328.55 |
315 $700.00 $1,355.00 | 312.5 $655.00 $0.00 |
$1,355.00 $2.60 |
$-2.60 |
03 Aug 2026 09:35 ET → 07 Aug 2026 16:00 ETC 315 O:TSLA260807C00315000bid $7.0000 / ask $7.1500 · quote age 1.010 seconds Expiry intrinsic settlement: $1,355.00 Settlement contract: O:TSLA260807C00315000 · K 315 · 1 × 100P 312.5 O:TSLA260807P00312500bid $6.5500 / ask $6.6500 · quote age 0.426 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260807P00312500 · K 312.5 · 1 × 100$1,355.00 − $1,355.00 − $2.60 = $-2.60 | ||||||
| 04 Aug 2026Settled | 07 Aug 2026 3DTE |
324.44 328.55 |
325 $670.00 $355.00 | 322.5 $580.00 $0.00 |
$1,250.00 $2.60 |
$+892.40 |
04 Aug 2026 09:35 ET → 07 Aug 2026 16:00 ETC 325 O:TSLA260807C00325000bid $6.7000 / ask $6.8000 · quote age 0.909 seconds Expiry intrinsic settlement: $355.00 Settlement contract: O:TSLA260807C00325000 · K 325 · 1 × 100P 322.5 O:TSLA260807P00322500bid $5.8000 / ask $5.9500 · quote age 0.874 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260807P00322500 · K 322.5 · 1 × 100$1,250.00 − $355.00 − $2.60 = $+892.40 | ||||||
| 05 Aug 2026Settled | 07 Aug 2026 2DTE |
323.34 328.55 |
325 $475.00 $355.00 | 322.5 $505.00 $0.00 |
$980.00 $2.60 |
$+622.40 |
05 Aug 2026 09:35 ET → 07 Aug 2026 16:00 ETC 325 O:TSLA260807C00325000bid $4.7500 / ask $4.9000 · quote age 0.003 seconds Expiry intrinsic settlement: $355.00 Settlement contract: O:TSLA260807C00325000 · K 325 · 1 × 100P 322.5 O:TSLA260807P00322500bid $5.0500 / ask $5.2000 · quote age 0.553 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260807P00322500 · K 322.5 · 1 × 100$980.00 − $355.00 − $2.60 = $+622.40 | ||||||
| 06 Aug 2026Settled | 07 Aug 2026 1DTE |
318.09 328.55 |
320 $315.00 $855.00 | 317.5 $365.00 $0.00 |
$680.00 $2.60 |
$-177.60 |
06 Aug 2026 09:35 ET → 07 Aug 2026 16:00 ETC 320 O:TSLA260807C00320000bid $3.1500 / ask $3.2500 · quote age 1.242 seconds Expiry intrinsic settlement: $855.00 Settlement contract: O:TSLA260807C00320000 · K 320 · 1 × 100P 317.5 O:TSLA260807P00317500bid $3.6500 / ask $3.7500 · quote age 0.580 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260807P00317500 · K 317.5 · 1 × 100$680.00 − $855.00 − $2.60 = $-177.60 | ||||||
| 07 Aug 2026Settled | 07 Aug 2026 0DTE |
321.84 328.55 |
322.5 $210.00 $605.00 | 320 $169.00 $0.00 |
$379.00 $2.60 |
$-228.60 |
07 Aug 2026 09:35 ET → 07 Aug 2026 16:00 ETC 322.5 O:TSLA260807C00322500bid $2.1000 / ask $2.1600 · quote age 0.310 seconds Expiry intrinsic settlement: $605.00 Settlement contract: O:TSLA260807C00322500 · K 322.5 · 1 × 100P 320 O:TSLA260807P00320000bid $1.6900 / ask $1.7500 · quote age 0.229 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260807P00320000 · K 320 · 1 × 100$379.00 − $605.00 − $2.60 = $-228.60 | ||||||
| 10 Aug 2026Settled | 14 Aug 2026 4DTE |
328.26 342.28 |
330 $595.00 $1,228.00 | 327.5 $615.00 $0.00 |
$1,210.00 $2.60 |
$-20.60 |
10 Aug 2026 09:35 ET → 14 Aug 2026 16:00 ETC 330 O:TSLA260814C00330000bid $5.9500 / ask $6.1000 · quote age 0.328 seconds Expiry intrinsic settlement: $1,228.00 Settlement contract: O:TSLA260814C00330000 · K 330 · 1 × 100P 327.5 O:TSLA260814P00327500bid $6.1500 / ask $6.3000 · quote age 0.684 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260814P00327500 · K 327.5 · 1 × 100$1,210.00 − $1,228.00 − $2.60 = $-20.60 | ||||||
| 11 Aug 2026Settled | 14 Aug 2026 3DTE |
332.53 342.28 |
335 $455.00 $728.00 | 332.5 $545.00 $0.00 |
$1,000.00 $2.60 |
$+269.40 |
11 Aug 2026 09:35 ET → 14 Aug 2026 16:00 ETC 335 O:TSLA260814C00335000bid $4.5500 / ask $4.6500 · quote age 0.630 seconds Expiry intrinsic settlement: $728.00 Settlement contract: O:TSLA260814C00335000 · K 335 · 1 × 100P 332.5 O:TSLA260814P00332500bid $5.4500 / ask $5.5500 · quote age 0.028 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260814P00332500 · K 332.5 · 1 × 100$1,000.00 − $728.00 − $2.60 = $+269.40 | ||||||
| 12 Aug 2026Settled | 14 Aug 2026 2DTE |
330.25 342.28 |
332.5 $360.00 $978.00 | 330 $430.00 $0.00 |
$790.00 $2.60 |
$-190.60 |
12 Aug 2026 09:35 ET → 14 Aug 2026 16:00 ETC 332.5 O:TSLA260814C00332500bid $3.6000 / ask $3.7000 · quote age 0.155 seconds Expiry intrinsic settlement: $978.00 Settlement contract: O:TSLA260814C00332500 · K 332.5 · 1 × 100P 330 O:TSLA260814P00330000bid $4.3000 / ask $4.4000 · quote age 0.060 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260814P00330000 · K 330 · 1 × 100$790.00 − $978.00 − $2.60 = $-190.60 | ||||||
| 13 Aug 2026Settled | 14 Aug 2026 1DTE |
328.58 342.28 |
330 $280.00 $1,228.00 | 327.5 $277.00 $0.00 |
$557.00 $2.60 |
$-673.60 |
13 Aug 2026 09:35 ET → 14 Aug 2026 16:00 ETC 330 O:TSLA260814C00330000bid $2.8000 / ask $2.8300 · quote age 0.197 seconds Expiry intrinsic settlement: $1,228.00 Settlement contract: O:TSLA260814C00330000 · K 330 · 1 × 100P 327.5 O:TSLA260814P00327500bid $2.7700 / ask $2.8300 · quote age 1.727 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260814P00327500 · K 327.5 · 1 × 100$557.00 − $1,228.00 − $2.60 = $-673.60 | ||||||
| 14 Aug 2026Settled | 14 Aug 2026 0DTE |
345.23 342.28 |
347.5 $188.00 $0.00 | 345 $267.00 $272.00 |
$455.00 $2.60 |
$+180.40 |
14 Aug 2026 09:35 ET → 14 Aug 2026 16:00 ETC 347.5 O:TSLA260814C00347500bid $1.8800 / ask $1.9100 · quote age 0.461 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260814C00347500 · K 347.5 · 1 × 100P 345 O:TSLA260814P00345000bid $2.6700 / ask $2.7500 · quote age 0.306 seconds Expiry intrinsic settlement: $272.00 Settlement contract: O:TSLA260814P00345000 · K 345 · 1 × 100$455.00 − $272.00 − $2.60 = $+180.40 | ||||||
| 17 Aug 2026Settled | 21 Aug 2026 4DTE |
337.86 362.88 |
340 $535.00 $2,288.00 | 337.5 $595.00 $0.00 |
$1,130.00 $2.60 |
$-1,160.60 |
17 Aug 2026 09:35 ET → 21 Aug 2026 16:00 ETC 340 O:TSLA260821C00340000bid $5.3500 / ask $5.5000 · quote age 0.065 seconds Expiry intrinsic settlement: $2,288.00 Settlement contract: O:TSLA260821C00340000 · K 340 · 1 × 100P 337.5 O:TSLA260821P00337500bid $5.9500 / ask $6.0500 · quote age 0.166 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260821P00337500 · K 337.5 · 1 × 100$1,130.00 − $2,288.00 − $2.60 = $-1,160.60 | ||||||
| 18 Aug 2026Settled | 21 Aug 2026 3DTE |
334.60 362.88 |
335 $545.00 $2,788.00 | 332.5 $445.00 $0.00 |
$990.00 $2.60 |
$-1,800.60 |
18 Aug 2026 09:35 ET → 21 Aug 2026 16:00 ETC 335 O:TSLA260821C00335000bid $5.4500 / ask $5.6000 · quote age 0.188 seconds Expiry intrinsic settlement: $2,788.00 Settlement contract: O:TSLA260821C00335000 · K 335 · 1 × 100P 332.5 O:TSLA260821P00332500bid $4.4500 / ask $4.6000 · quote age 0.075 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260821P00332500 · K 332.5 · 1 × 100$990.00 − $2,788.00 − $2.60 = $-1,800.60 | ||||||
| 19 Aug 2026Settled | 21 Aug 2026 2DTE |
340.35 362.88 |
342.5 $435.00 $2,038.00 | 340 $475.00 $0.00 |
$910.00 $2.60 |
$-1,130.60 |
19 Aug 2026 09:35 ET → 21 Aug 2026 16:00 ETC 342.5 O:TSLA260821C00342500bid $4.3500 / ask $4.5000 · quote age 0.146 seconds Expiry intrinsic settlement: $2,038.00 Settlement contract: O:TSLA260821C00342500 · K 342.5 · 1 × 100P 340 O:TSLA260821P00340000bid $4.7500 / ask $5.0000 · quote age 0.081 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260821P00340000 · K 340 · 1 × 100$910.00 − $2,038.00 − $2.60 = $-1,130.60 | ||||||
| 20 Aug 2026Settled | 21 Aug 2026 1DTE |
344.00 362.88 |
345 $365.00 $1,788.00 | 342.5 $335.00 $0.00 |
$700.00 $2.60 |
$-1,090.60 |
20 Aug 2026 09:35 ET → 21 Aug 2026 16:00 ETC 345 O:TSLA260821C00345000bid $3.6500 / ask $3.8500 · quote age 0.730 seconds Expiry intrinsic settlement: $1,788.00 Settlement contract: O:TSLA260821C00345000 · K 345 · 1 × 100P 342.5 O:TSLA260821P00342500bid $3.3500 / ask $3.4500 · quote age 0.293 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260821P00342500 · K 342.5 · 1 × 100$700.00 − $1,788.00 − $2.60 = $-1,090.60 | ||||||
| 21 Aug 2026Settled | 21 Aug 2026 0DTE |
348.14 362.88 |
350 $192.00 $1,288.00 | 347.5 $239.00 $0.00 |
$431.00 $2.60 |
$-859.60 |
21 Aug 2026 09:35 ET → 21 Aug 2026 16:00 ETC 350 O:TSLA260821C00350000bid $1.9200 / ask $1.9700 · quote age 0.416 seconds Expiry intrinsic settlement: $1,288.00 Settlement contract: O:TSLA260821C00350000 · K 350 · 1 × 100P 347.5 O:TSLA260821P00347500bid $2.3900 / ask $2.4500 · quote age 1.917 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260821P00347500 · K 347.5 · 1 × 100$431.00 − $1,288.00 − $2.60 = $-859.60 | ||||||
| 24 Aug 2026Settled | 28 Aug 2026 4DTE |
355.28 348.76 |
357.5 $655.00 $0.00 | 355 $720.00 $624.00 |
$1,375.00 $2.60 |
$+748.40 |
24 Aug 2026 09:35 ET → 28 Aug 2026 16:00 ETC 357.5 O:TSLA260828C00357500bid $6.5500 / ask $6.7000 · quote age 0.037 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260828C00357500 · K 357.5 · 1 × 100P 355 O:TSLA260828P00355000bid $7.2000 / ask $7.3500 · quote age 0.243 seconds Expiry intrinsic settlement: $624.00 Settlement contract: O:TSLA260828P00355000 · K 355 · 1 × 100$1,375.00 − $624.00 − $2.60 = $+748.40 | ||||||
| 25 Aug 2026Settled | 28 Aug 2026 3DTE |
349.32 348.76 |
350 $610.00 $0.00 | 347.5 $540.00 $0.00 |
$1,150.00 $2.60 |
$+1,147.40 |
25 Aug 2026 09:35 ET → 28 Aug 2026 16:00 ETC 350 O:TSLA260828C00350000bid $6.1000 / ask $6.2500 · quote age 0.124 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260828C00350000 · K 350 · 1 × 100P 347.5 O:TSLA260828P00347500bid $5.4000 / ask $5.6000 · quote age 0.324 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260828P00347500 · K 347.5 · 1 × 100$1,150.00 − $0.00 − $2.60 = $+1,147.40 | ||||||
| 26 Aug 2026Settled | 28 Aug 2026 2DTE |
343.72 348.76 |
345 $470.00 $376.00 | 342.5 $455.00 $0.00 |
$925.00 $2.60 |
$+546.40 |
26 Aug 2026 09:35 ET → 28 Aug 2026 16:00 ETC 345 O:TSLA260828C00345000bid $4.7000 / ask $4.8500 · quote age 0.205 seconds Expiry intrinsic settlement: $376.00 Settlement contract: O:TSLA260828C00345000 · K 345 · 1 × 100P 342.5 O:TSLA260828P00342500bid $4.5500 / ask $4.7000 · quote age 0.012 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260828P00342500 · K 342.5 · 1 × 100$925.00 − $376.00 − $2.60 = $+546.40 | ||||||
| 27 Aug 2026Settled | 28 Aug 2026 1DTE |
347.37 348.76 |
347.5 $435.00 $126.00 | 345 $315.00 $0.00 |
$750.00 $2.60 |
$+621.40 |
27 Aug 2026 09:35 ET → 28 Aug 2026 16:00 ETC 347.5 O:TSLA260828C00347500bid $4.3500 / ask $4.5000 · quote age 2.116 seconds Expiry intrinsic settlement: $126.00 Settlement contract: O:TSLA260828C00347500 · K 347.5 · 1 × 100P 345 O:TSLA260828P00345000bid $3.1500 / ask $3.3000 · quote age 1.766 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260828P00345000 · K 345 · 1 × 100$750.00 − $126.00 − $2.60 = $+621.40 | ||||||
| 28 Aug 2026Settled | 28 Aug 2026 0DTE |
357.75 348.76 |
360 $207.00 $0.00 | 357.5 $282.00 $874.00 |
$489.00 $2.60 |
$-387.60 |
28 Aug 2026 09:35 ET → 28 Aug 2026 16:00 ETC 360 O:TSLA260828C00360000bid $2.0700 / ask $2.1100 · quote age 0.543 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260828C00360000 · K 360 · 1 × 100P 357.5 O:TSLA260828P00357500bid $2.8200 / ask $2.9300 · quote age 2.139 seconds Expiry intrinsic settlement: $874.00 Settlement contract: O:TSLA260828P00357500 · K 357.5 · 1 × 100$489.00 − $874.00 − $2.60 = $-387.60 | ||||||
| 31 Aug 2026Settled | 04 Sep 2026 4DTE |
352.56 353.95 |
355 $590.00 $0.00 | 352.5 $685.00 $0.00 |
$1,275.00 $2.60 |
$+1,272.40 |
31 Aug 2026 09:35 ET → 04 Sep 2026 16:00 ETC 355 O:TSLA260904C00355000bid $5.9000 / ask $6.1000 · quote age 0.100 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260904C00355000 · K 355 · 1 × 100P 352.5 O:TSLA260904P00352500bid $6.8500 / ask $7.0000 · quote age 1.686 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260904P00352500 · K 352.5 · 1 × 100$1,275.00 − $0.00 − $2.60 = $+1,272.40 | ||||||
| 01 Sep 2026Settled | 04 Sep 2026 3DTE |
356.13 353.95 |
357.5 $590.00 $0.00 | 355 $575.00 $105.01 |
$1,165.00 $2.60 |
$+1,057.39 |
01 Sep 2026 09:35 ET → 04 Sep 2026 16:00 ETC 357.5 O:TSLA260904C00357500bid $5.9000 / ask $6.0500 · quote age 1.098 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260904C00357500 · K 357.5 · 1 × 100P 355 O:TSLA260904P00355000bid $5.7500 / ask $5.8500 · quote age 1.096 seconds Expiry intrinsic settlement: $105.01 Settlement contract: O:TSLA260904P00355000 · K 355 · 1 × 100$1,165.00 − $105.01 − $2.60 = $+1,057.39 | ||||||
| 02 Sep 2026Settled | 04 Sep 2026 2DTE |
356.68 353.95 |
357.5 $545.00 $0.00 | 355 $490.00 $105.01 |
$1,035.00 $2.60 |
$+927.39 |
02 Sep 2026 09:35 ET → 04 Sep 2026 16:00 ETC 357.5 O:TSLA260904C00357500bid $5.4500 / ask $5.6000 · quote age 1.380 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260904C00357500 · K 357.5 · 1 × 100P 355 O:TSLA260904P00355000bid $4.9000 / ask $5.0000 · quote age 0.004 seconds Expiry intrinsic settlement: $105.01 Settlement contract: O:TSLA260904P00355000 · K 355 · 1 × 100$1,035.00 − $105.01 − $2.60 = $+927.39 | ||||||
| 03 Sep 2026Settled | 04 Sep 2026 1DTE |
370.82 353.95 |
372.5 $540.00 $0.00 | 370 $565.00 $1,605.01 |
$1,105.00 $2.60 |
$-502.61 |
03 Sep 2026 09:35 ET → 04 Sep 2026 16:00 ETC 372.5 O:TSLA260904C00372500bid $5.4000 / ask $5.5000 · quote age 0.046 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260904C00372500 · K 372.5 · 1 × 100P 370 O:TSLA260904P00370000bid $5.6500 / ask $5.8000 · quote age 1.593 seconds Expiry intrinsic settlement: $1,605.01 Settlement contract: O:TSLA260904P00370000 · K 370 · 1 × 100$1,105.00 − $1,605.01 − $2.60 = $-502.61 | ||||||
| 04 Sep 2026Settled | 04 Sep 2026 0DTE |
359.45 353.95 |
360 $295.00 $0.00 | 357.5 $249.00 $355.01 |
$544.00 $2.60 |
$+186.39 |
04 Sep 2026 09:35 ET → 04 Sep 2026 16:00 ETC 360 O:TSLA260904C00360000bid $2.9500 / ask $2.9900 · quote age 0.643 seconds Expiry intrinsic settlement: $0.00 Settlement contract: O:TSLA260904C00360000 · K 360 · 1 × 100P 357.5 O:TSLA260904P00357500bid $2.4900 / ask $2.5500 · quote age 0.227 seconds Expiry intrinsic settlement: $355.01 Settlement contract: O:TSLA260904P00357500 · K 357.5 · 1 × 100$544.00 − $355.01 − $2.60 = $+186.39 | ||||||
| 08 Sep 2026Still open | 11 Sep 2026 3DTE |
361.37 — |
362.5 $630.00 — | 360 $590.00 — |
$1,220.00 $2.60 |
— |
08 Sep 2026 09:35 ET → 11 Sep 2026 16:00 ETExpiration is after the selected data cutoff C 362.5 O:TSLA260911C00362500bid $6.3000 / ask $6.4000 · quote age 0.342 seconds Expiry intrinsic settlement: — P 360 O:TSLA260911P00360000bid $5.9000 / ask $6.0500 · quote age 0.564 seconds Expiry intrinsic settlement: — | ||||||
| 09 Sep 2026Still open | 11 Sep 2026 2DTE |
373.95 — |
375 $590.00 — | 372.5 $555.00 — |
$1,145.00 $2.60 |
— |
09 Sep 2026 09:35 ET → 11 Sep 2026 16:00 ETExpiration is after the selected data cutoff C 375 O:TSLA260911C00375000bid $5.9000 / ask $6.0500 · quote age 0.061 seconds Expiry intrinsic settlement: — P 372.5 O:TSLA260911P00372500bid $5.5500 / ask $5.6000 · quote age 0.008 seconds Expiry intrinsic settlement: — | ||||||
| 10 Sep 2026Still open | 11 Sep 2026 1DTE |
360.08 — |
362.5 $375.00 — | 360 $460.00 — |
$835.00 $2.60 |
— |
10 Sep 2026 09:35 ET → 11 Sep 2026 16:00 ETExpiration is after the selected data cutoff C 362.5 O:TSLA260911C00362500bid $3.7500 / ask $3.8500 · quote age 0.083 seconds Expiry intrinsic settlement: — P 360 O:TSLA260911P00360000bid $4.6000 / ask $4.7000 · quote age 0.215 seconds Expiry intrinsic settlement: — | ||||||
Method, source and limits
Source: historical TSLA stock bars and standard option contracts/quotes from Massive.com. Each independent entry uses the completed 09:34 or 11:59 stock-minute close to choose strict-OTM strikes, then sells both legs at the observable bid at 09:35 or 12:00 ET. No position sizing from the reference capital.
Settlement uses intrinsic value against TSLA at the actual expiration date’s regular-session close, including early closes. This is an expiry-value model, not an executed buyback or simulated share delivery. $2.60 per entered pair remains a comparable fee reserve, not a claim that four exchange fills occur on exercise.
Received premiums and the peak premium of simultaneously open pairs are cash/position statistics, not invested capital or maximum loss. Premiums of new entries in the period, excluding carry-in premiums: $198,059.00 · peak open-pair premium: $9,360.00.
Realized return = closed-position P&L / explicit reference capital. Simple annualized return = that percentage / covered calendar-year fraction (ACT/ACT): covered days divided by 365 or 366 within each year, then summed. A full year is exactly one. This is not CAGR, reinvestment, or a forecast. Unfinished positions have no mark-to-market here: full account return is unknown while any remain open or unresolved. 2026-01-01 — 2026-09-10 · 253 calendar days.
An absent dated Massive contract reference does not prove that exchange contracts did not exist. Missing inputs stay explicit; no invented entries or future settlement data are used.
Snapshot / source / protocol checksums:ab1550b36deade97480c1e6217b88d263d61059f07ac24a7e9a6de810621e23223c034165cc68f9ff3be7752b1f72b87350ae97d5c1f93660059650d553ad24257094a0bca42a7a679b2a0d8215bd15b804c0031fef517f93a2c3124ca22b8ca