Explore strikes, OI, IV and strategy data for TSLA.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251107C00150000 | 11/5 3:22 PM | 150.00 | 313.32 | 311.65 | 313.75 | 2.13 | 0.68% | 5 | 25 | 689.26% | Yes |
| TSLA251107C00155000 | 11/5 9:38 AM | 155.00 | 290.40 | 306.65 | 308.9 | -5.95 | -2.01% | 1 | 2 | 680.86% | Yes |
| TSLA251107C00160000 | 11/4 11:51 AM | 160.00 | 290.80 | 301.65 | 303.75 | 0.00 | 0.00% | 17 | 11 | 651.95% | Yes |
| TSLA251107C00170000 | 11/5 12:51 PM | 170.00 | 284.31 | 291.65 | 293.9 | 1.93 | 0.68% | 1 | 12 | 626.56% | Yes |
| TSLA251107C00180000 | 11/5 3:24 PM | 180.00 | 282.45 | 281.65 | 283.75 | 1.85 | 0.66% | 22 | 39 | 583.79% | Yes |
| TSLA251107C00185000 | 11/5 12:08 PM | 185.00 | 266.56 | 276.65 | 278.9 | -7.75 | -2.83% | 9 | 10 | 577.15% | Yes |
| TSLA251107C00195000 | 11/5 10:44 AM | 195.00 | 248.93 | 266.65 | 268.95 | -9.07 | -3.52% | 2 | 5 | 549.22% | Yes |
| TSLA251107C00200000 | 11/5 2:00 PM | 200.00 | 263.96 | 261.9 | 262.5 | 16.94 | 6.86% | 14 | 65 | 431.25% | Yes |
| TSLA251107C00205000 | 11/5 10:37 AM | 205.00 | 240.15 | 256.65 | 258.95 | -6.63 | -2.69% | 1 | 5 | 519.73% | Yes |
| TSLA251107C00210000 | 11/5 11:23 AM | 210.00 | 240.20 | 251.7 | 253.95 | 8.62 | 3.72% | 3 | 12 | 508.20% | Yes |
| TSLA251107C00215000 | 11/4 11:37 AM | 215.00 | 239.38 | 246.7 | 248.95 | 0.00 | 0.00% | 1 | 2 | 494.34% | Yes |
| TSLA251107C00220000 | 11/5 12:28 PM | 220.00 | 232.79 | 241.7 | 243.95 | 6.19 | 2.73% | 12 | 10 | 480.86% | Yes |
| TSLA251107C00225000 | 11/4 10:34 AM | 225.00 | 220.24 | 236.7 | 238.95 | -12.98 | -5.57% | 1 | 21 | 467.58% | Yes |
| TSLA251107C00230000 | 11/5 9:31 AM | 230.00 | 221.70 | 231.7 | 233.8 | 2.85 | 1.30% | 1 | 43 | 447.46% | Yes |
| TSLA251107C00235000 | 10/31 3:58 PM | 235.00 | 221.26 | 226.7 | 228.95 | 0.00 | 0.00% | 3 | 15 | 441.80% | Yes |
| TSLA251107C00240000 | 11/5 12:10 PM | 240.00 | 210.65 | 221.7 | 223.8 | 5.22 | 2.54% | 2 | 35 | 422.66% | Yes |
| TSLA251107C00245000 | 11/5 3:03 PM | 245.00 | 220.39 | 216.7 | 218.95 | -2.75 | -1.23% | 4 | 26 | 417.19% | Yes |
| TSLA251107C00250000 | 11/5 3:43 PM | 250.00 | 210.82 | 211.7 | 213.95 | 13.09 | 6.62% | 3 | 62 | 405.27% | Yes |
| TSLA251107C00255000 | 11/5 9:41 AM | 255.00 | 190.15 | 206.7 | 208.95 | -2.59 | -1.34% | 1 | 4 | 393.55% | Yes |
| TSLA251107C00260000 | 11/5 10:58 AM | 260.00 | 187.15 | 201.75 | 203.95 | 4.45 | 2.44% | 1 | 50 | 383.98% | Yes |
| TSLA251107C00265000 | 11/4 9:46 AM | 265.00 | 187.32 | 196.7 | 199 | 0.00 | 0.00% | 1 | 7 | 372.66% | Yes |
| TSLA251107C00270000 | 11/5 2:35 PM | 270.00 | 192.68 | 191.75 | 192.55 | 14.96 | 8.42% | 4 | 49 | 271.09% | Yes |
| TSLA251107C00275000 | 11/5 2:40 PM | 275.00 | 188.84 | 186.75 | 189 | 11.79 | 6.66% | 5 | 27 | 352.25% | Yes |
| TSLA251107C00280000 | 11/5 3:57 PM | 280.00 | 181.75 | 181.75 | 184 | 9.23 | 5.35% | 22 | 31 | 341.41% | Yes |
| TSLA251107C00285000 | 11/5 11:25 AM | 285.00 | 165.45 | 176.75 | 179 | 1.14 | 0.69% | 1 | 23 | 330.76% | Yes |
| TSLA251107C00290000 | 11/4 10:09 AM | 290.00 | 156.51 | 172 | 174 | -9.72 | -5.85% | 1 | 38 | 327.93% | Yes |
| TSLA251107C00295000 | 11/4 10:09 AM | 295.00 | 161.16 | 166.75 | 169 | 0.00 | 0.00% | 1 | 15 | 309.96% | Yes |
| TSLA251107C00300000 | 11/5 3:10 PM | 300.00 | 164.50 | 161.8 | 164 | 17.18 | 11.66% | 34 | 195 | 301.27% | Yes |
| TSLA251107C00305000 | 11/5 2:16 PM | 305.00 | 156.45 | 156.8 | 159.05 | 13.80 | 9.67% | 6 | 59 | 292.68% | Yes |
| TSLA251107C00310000 | 11/5 3:42 PM | 310.00 | 152.15 | 151.8 | 153.9 | 13.94 | 10.09% | 63 | 120 | 278.42% | Yes |
| TSLA251107C00315000 | 11/5 3:13 PM | 315.00 | 149.82 | 146.8 | 149.05 | 20.07 | 15.47% | 46 | 73 | 272.85% | Yes |
| TSLA251107C00320000 | 11/5 3:47 PM | 320.00 | 140.65 | 141.85 | 144.05 | 14.98 | 11.92% | 59 | 82 | 264.45% | Yes |
| TSLA251107C00325000 | 11/5 3:31 PM | 325.00 | 136.33 | 136.85 | 139.1 | 12.40 | 10.01% | 38 | 145 | 256.06% | Yes |
| TSLA251107C00330000 | 11/5 2:39 PM | 330.00 | 134.00 | 131.85 | 132.6 | 16.50 | 14.04% | 11 | 148 | 190.43% | Yes |
| TSLA251107C00332500 | 11/4 11:27 AM | 332.50 | 112.94 | 129.35 | 130.1 | -5.46 | -4.61% | 1 | 3 | 186.72% | Yes |
| TSLA251107C00335000 | 11/5 2:29 PM | 335.00 | 127.57 | 126.85 | 129.1 | 13.88 | 12.21% | 11 | 69 | 237.01% | Yes |
| TSLA251107C00337500 | 11/5 10:13 AM | 337.50 | 107.78 | 124.35 | 126.6 | -4.41 | -3.93% | 1 | 2 | 232.42% | Yes |
| TSLA251107C00340000 | 11/5 1:41 PM | 340.00 | 119.32 | 121.9 | 124.1 | 10.36 | 9.51% | 7 | 96 | 228.81% | Yes |
| TSLA251107C00342500 | 11/4 2:31 PM | 342.50 | 106.98 | 119.4 | 121.65 | 0.00 | 0.00% | 3 | 1 | 225.29% | Yes |
| TSLA251107C00345000 | 11/5 10:02 AM | 345.00 | 98.10 | 116.9 | 117.7 | -1.92 | -1.92% | 4 | 54 | 176.56% | Yes |
| TSLA251107C00347500 | 10/31 2:09 PM | 347.50 | 103.19 | 114.4 | 116.65 | 0.00 | 0.00% | 6 | 5 | 216.02% | Yes |
| TSLA251107C00350000 | 11/5 3:21 PM | 350.00 | 112.40 | 111.95 | 114.1 | 14.16 | 14.41% | 30 | 332 | 211.43% | Yes |
| TSLA251107C00352500 | 11/5 3:49 PM | 352.50 | 108.75 | 109.45 | 111.65 | 8.75 | 8.75% | 2 | 11 | 207.86% | Yes |
| TSLA251107C00355000 | 11/5 3:31 PM | 355.00 | 106.98 | 106.95 | 109.15 | 15.38 | 16.79% | 24 | 123 | 203.32% | Yes |
| TSLA251107C00357500 | 10/31 12:41 PM | 357.50 | 93.40 | 104.45 | 106.7 | 0.00 | 0.00% | 2 | 2 | 199.71% | Yes |
| TSLA251107C00360000 | 11/5 2:24 PM | 360.00 | 102.48 | 101.95 | 102.75 | 17.40 | 20.45% | 156 | 321 | 158.01% | Yes |
| TSLA251107C00362500 | 11/5 1:35 PM | 362.50 | 95.50 | 99.45 | 101.65 | 10.70 | 12.62% | 1 | 20 | 189.75% | Yes |
| TSLA251107C00365000 | 11/5 3:38 PM | 365.00 | 97.01 | 97 | 99.15 | 12.66 | 15.01% | 124 | 383 | 186.13% | Yes |
| TSLA251107C00367500 | 11/4 2:11 PM | 367.50 | 80.75 | 94.5 | 96.7 | 0.00 | 0.00% | 5 | 24 | 182.52% | Yes |
| TSLA251107C00370000 | 11/5 3:01 PM | 370.00 | 96.17 | 92.05 | 94.1 | 21.67 | 29.09% | 143 | 385 | 177.20% | Yes |
| TSLA251107C00372500 | 11/5 3:02 PM | 372.50 | 93.50 | 89.55 | 91.75 | 13.95 | 17.54% | 3 | 20 | 175.24% | Yes |
| TSLA251107C00375000 | 11/5 3:50 PM | 375.00 | 86.30 | 87.05 | 89.25 | 16.13 | 22.99% | 22 | 461 | 170.75% | Yes |
| TSLA251107C00377500 | 11/5 1:59 PM | 377.50 | 86.89 | 84.55 | 86.8 | 19.84 | 29.59% | 1 | 3 | 167.09% | Yes |
| TSLA251107C00380000 | 11/5 3:28 PM | 380.00 | 81.60 | 82.25 | 84.25 | 15.88 | 24.16% | 38 | 398 | 164.84% | Yes |
| TSLA251107C00382500 | 11/5 2:29 PM | 382.50 | 80.00 | 79.6 | 81.8 | 11.75 | 17.22% | 2 | 58 | 158.89% | Yes |
| TSLA251107C00385000 | 11/5 3:27 PM | 385.00 | 76.78 | 77.15 | 79.35 | 15.48 | 25.25% | 22 | 143 | 155.86% | Yes |
| TSLA251107C00387500 | 11/5 3:02 PM | 387.50 | 78.80 | 74.65 | 76.85 | 19.80 | 33.56% | 26 | 24 | 151.37% | Yes |
| TSLA251107C00390000 | 11/5 3:53 PM | 390.00 | 72.30 | 72.2 | 74.4 | 16.80 | 30.27% | 47 | 494 | 148.24% | Yes |
| TSLA251107C00392500 | 11/5 3:50 PM | 392.50 | 69.08 | 69.75 | 71.9 | 13.58 | 24.47% | 22 | 31 | 144.43% | Yes |
| TSLA251107C00395000 | 11/5 2:03 PM | 395.00 | 68.44 | 67.3 | 69.4 | 17.54 | 34.46% | 86 | 347 | 140.58% | Yes |
| TSLA251107C00397500 | 11/5 11:24 AM | 397.50 | 53.25 | 64.85 | 66.95 | -0.75 | -1.39% | 6 | 15 | 137.26% | Yes |
| TSLA251107C00400000 | 11/5 3:53 PM | 400.00 | 61.40 | 62.4 | 64.5 | 14.35 | 30.50% | 365 | 782 | 133.89% | Yes |
| TSLA251107C00402500 | 11/5 3:24 PM | 402.50 | 60.02 | 59.95 | 62.05 | 13.82 | 29.91% | 36 | 80 | 130.47% | Yes |
| TSLA251107C00405000 | 11/5 3:38 PM | 405.00 | 57.45 | 57.5 | 59.6 | 13.50 | 30.72% | 106 | 411 | 126.95% | Yes |
| TSLA251107C00407500 | 11/5 3:26 PM | 407.50 | 55.20 | 55.1 | 57.2 | 15.90 | 40.46% | 16 | 387 | 124.37% | Yes |
| TSLA251107C00410000 | 11/5 3:55 PM | 410.00 | 52.96 | 52.8 | 54.75 | 12.74 | 31.68% | 287 | 436 | 122.12% | Yes |
| TSLA251107C00412500 | 11/5 3:35 PM | 412.50 | 49.92 | 50.3 | 51 | 14.40 | 40.54% | 53 | 292 | 104.83% | Yes |
| TSLA251107C00415000 | 11/5 3:59 PM | 415.00 | 48.08 | 47.9 | 48.6 | 16.08 | 50.25% | 551 | 3144 | 102.59% | Yes |
| TSLA251107C00417500 | 11/5 3:31 PM | 417.50 | 45.23 | 45.55 | 46.25 | 14.52 | 47.28% | 162 | 831 | 101.12% | Yes |
| TSLA251107C00420000 | 11/5 3:59 PM | 420.00 | 43.67 | 43.25 | 43.9 | 15.54 | 55.24% | 7461 | 2315 | 99.78% | Yes |
| TSLA251107C00422500 | 11/5 3:44 PM | 422.50 | 40.10 | 41.05 | 41.55 | 13.60 | 51.32% | 117 | 370 | 98.88% | Yes |
| TSLA251107C00425000 | 11/5 3:59 PM | 425.00 | 39.04 | 38.6 | 39.15 | 14.72 | 60.53% | 419 | 4182 | 95.29% | Yes |
| TSLA251107C00427500 | 11/5 3:20 PM | 427.50 | 37.60 | 36.5 | 36.9 | 14.92 | 65.78% | 221 | 698 | 95.14% | Yes |
| TSLA251107C00430000 | 11/5 3:59 PM | 430.00 | 34.37 | 34.1 | 34.65 | 13.82 | 67.25% | 20170 | 5696 | 92.48% | Yes |
| TSLA251107C00432500 | 11/5 3:59 PM | 432.50 | 32.18 | 32.05 | 32.5 | 13.38 | 71.17% | 627 | 923 | 92.33% | Yes |
| TSLA251107C00435000 | 11/5 3:59 PM | 435.00 | 30.15 | 29.9 | 30.35 | 12.90 | 74.78% | 3750 | 2246 | 91.02% | Yes |
| TSLA251107C00437500 | 11/5 3:59 PM | 437.50 | 27.92 | 27.75 | 28.25 | 12.42 | 80.13% | 2154 | 2202 | 89.54% | Yes |
| TSLA251107C00440000 | 11/5 3:59 PM | 440.00 | 25.95 | 25.85 | 26.1 | 11.76 | 82.88% | 19334 | 7744 | 88.62% | Yes |
| TSLA251107C00442500 | 11/5 3:52 PM | 442.50 | 23.85 | 23.85 | 24.1 | 11.20 | 88.54% | 7364 | 2009 | 87.41% | Yes |
| TSLA251107C00445000 | 11/5 3:59 PM | 445.00 | 22.02 | 21.95 | 22.2 | 10.67 | 94.01% | 32330 | 5996 | 86.60% | Yes |
| TSLA251107C00447500 | 11/5 3:59 PM | 447.50 | 20.15 | 20.1 | 20.3 | 9.99 | 98.33% | 16234 | 3384 | 85.45% | Yes |
| TSLA251107C00450000 | 11/5 3:59 PM | 450.00 | 18.30 | 18.3 | 18.45 | 9.10 | 98.91% | 63614 | 17764 | 84.16% | Yes |
| TSLA251107C00452500 | 11/5 3:59 PM | 452.50 | 16.65 | 16.6 | 16.8 | 8.55 | 105.56% | 24758 | 4606 | 83.51% | Yes |
| TSLA251107C00455000 | 11/5 3:59 PM | 455.00 | 15.10 | 15 | 15.15 | 7.89 | 109.43% | 50202 | 11699 | 82.62% | Yes |
| TSLA251107C00457500 | 11/5 3:59 PM | 457.50 | 13.50 | 13.5 | 13.65 | 7.20 | 114.29% | 14907 | 3372 | 82.07% | Yes |
| TSLA251107C00460000 | 11/5 3:59 PM | 460.00 | 12.15 | 12.05 | 12.2 | 6.45 | 113.16% | 62757 | 20539 | 81.24% | Yes |
| TSLA251107C00462500 | 11/5 3:59 PM | 462.50 | 10.83 | 10.75 | 10.85 | 5.85 | 117.47% | 20871 | 15033 | 80.69% | No |
| TSLA251107C00465000 | 11/5 3:59 PM | 465.00 | 9.60 | 9.5 | 9.6 | 5.20 | 118.18% | 31918 | 6943 | 80.03% | No |
| TSLA251107C00467500 | 11/5 3:59 PM | 467.50 | 8.41 | 8.4 | 8.5 | 4.59 | 120.16% | 9965 | 5654 | 79.80% | No |
| TSLA251107C00470000 | 11/5 3:59 PM | 470.00 | 7.38 | 7.35 | 7.45 | 4.00 | 118.34% | 53682 | 17849 | 79.28% | No |
| TSLA251107C00472500 | 11/5 3:59 PM | 472.50 | 6.50 | 6.4 | 6.5 | 3.54 | 119.59% | 8394 | 3574 | 78.85% | No |
| TSLA251107C00475000 | 11/5 3:59 PM | 475.00 | 5.60 | 5.55 | 5.65 | 3.01 | 116.22% | 20593 | 8440 | 78.53% | No |
| TSLA251107C00477500 | 11/5 3:59 PM | 477.50 | 4.87 | 4.8 | 4.9 | 2.61 | 115.49% | 6716 | 2424 | 78.34% | No |
| TSLA251107C00480000 | 11/5 3:59 PM | 480.00 | 4.20 | 4.15 | 4.25 | 2.24 | 114.29% | 53603 | 12662 | 78.37% | No |
| TSLA251107C00482500 | 11/5 3:59 PM | 482.50 | 3.60 | 3.55 | 3.65 | 1.88 | 109.30% | 6542 | 1984 | 78.20% | No |
| TSLA251107C00485000 | 11/5 3:59 PM | 485.00 | 3.07 | 3.05 | 3.15 | 1.58 | 106.04% | 13648 | 12900 | 78.34% | No |
| TSLA251107C00487500 | 11/5 3:59 PM | 487.50 | 2.63 | 2.62 | 2.65 | 1.33 | 102.31% | 8817 | 17452 | 78.22% | No |
| TSLA251107C00490000 | 11/5 3:59 PM | 490.00 | 2.24 | 2.23 | 2.27 | 1.11 | 98.23% | 24451 | 9273 | 78.39% | No |
| TSLA251107C00492500 | 11/5 3:59 PM | 492.50 | 1.91 | 1.91 | 1.94 | 0.94 | 96.91% | 18655 | 5143 | 78.69% | No |
| TSLA251107C00495000 | 11/5 3:59 PM | 495.00 | 1.65 | 1.62 | 1.65 | 0.80 | 94.12% | 12281 | 8393 | 78.88% | No |
| TSLA251107C00497500 | 11/5 3:59 PM | 497.50 | 1.39 | 1.38 | 1.41 | 0.63 | 82.89% | 5187 | 2965 | 79.25% | No |
| TSLA251107C00500000 | 11/5 3:59 PM | 500.00 | 1.18 | 1.18 | 1.18 | 0.53 | 81.54% | 51959 | 34231 | 79.49% | No |
| TSLA251107C00502500 | 11/5 3:59 PM | 502.50 | 1.01 | 1.01 | 1.02 | 0.44 | 77.19% | 3908 | 2732 | 80.13% | No |
| TSLA251107C00505000 | 11/5 3:59 PM | 505.00 | 0.86 | 0.86 | 0.87 | 0.35 | 68.63% | 8801 | 6140 | 80.57% | No |
| TSLA251107C00507500 | 11/5 3:59 PM | 507.50 | 0.73 | 0.73 | 0.75 | 0.30 | 69.77% | 4984 | 1540 | 81.15% | No |
| TSLA251107C00510000 | 11/5 3:59 PM | 510.00 | 0.63 | 0.63 | 0.64 | 0.25 | 65.79% | 8396 | 6647 | 81.79% | No |
| TSLA251107C00512500 | 11/5 3:59 PM | 512.50 | 0.56 | 0.53 | 0.56 | 0.21 | 60.00% | 2035 | 2237 | 82.42% | No |
| TSLA251107C00515000 | 11/5 3:59 PM | 515.00 | 0.48 | 0.46 | 0.48 | 0.19 | 65.52% | 3055 | 5138 | 83.11% | No |
| TSLA251107C00517500 | 11/5 3:59 PM | 517.50 | 0.40 | 0.4 | 0.41 | 0.14 | 53.85% | 1730 | 1120 | 83.79% | No |
| TSLA251107C00520000 | 11/5 3:59 PM | 520.00 | 0.37 | 0.35 | 0.37 | 0.13 | 54.17% | 6021 | 10710 | 84.96% | No |
| TSLA251107C00522500 | 11/5 3:59 PM | 522.50 | 0.32 | 0.3 | 0.32 | 0.11 | 52.38% | 872 | 1088 | 85.60% | No |
| TSLA251107C00525000 | 11/5 3:59 PM | 525.00 | 0.27 | 0.26 | 0.28 | 0.09 | 50.00% | 4167 | 8992 | 86.43% | No |
| TSLA251107C00527500 | 11/5 3:59 PM | 527.50 | 0.23 | 0.23 | 0.25 | 0.06 | 35.29% | 732 | 1216 | 87.50% | No |
| TSLA251107C00530000 | 11/5 3:59 PM | 530.00 | 0.21 | 0.2 | 0.21 | 0.07 | 50.00% | 3362 | 7250 | 87.99% | No |
| TSLA251107C00532500 | 11/5 3:51 PM | 532.50 | 0.17 | 0.18 | 0.19 | 0.04 | 30.77% | 1326 | 754 | 89.26% | No |
| TSLA251107C00535000 | 11/5 3:58 PM | 535.00 | 0.17 | 0.16 | 0.17 | 0.06 | 54.55% | 1177 | 2793 | 90.23% | No |
| TSLA251107C00537500 | 11/5 3:55 PM | 537.50 | 0.14 | 0.14 | 0.15 | 0.05 | 55.56% | 580 | 1272 | 91.02% | No |
| TSLA251107C00540000 | 11/5 3:59 PM | 540.00 | 0.12 | 0.12 | 0.13 | 0.02 | 20.00% | 1333 | 6126 | 91.60% | No |
| TSLA251107C00542500 | 11/5 3:51 PM | 542.50 | 0.12 | 0.11 | 0.12 | 0.03 | 33.33% | 668 | 1003 | 92.97% | No |
| TSLA251107C00545000 | 11/5 3:59 PM | 545.00 | 0.11 | 0.09 | 0.11 | 0.03 | 37.50% | 953 | 3178 | 93.75% | No |
| TSLA251107C00547500 | 11/5 3:57 PM | 547.50 | 0.09 | 0.08 | 0.1 | 0.02 | 28.57% | 373 | 959 | 94.73% | No |
| TSLA251107C00550000 | 11/5 3:59 PM | 550.00 | 0.09 | 0.08 | 0.09 | 0.03 | 50.00% | 2589 | 10874 | 96.09% | No |
| TSLA251107C00552500 | 11/5 3:46 PM | 552.50 | 0.07 | 0.06 | 0.08 | 0.03 | 75.00% | 504 | 343 | 96.09% | No |
| TSLA251107C00555000 | 11/5 3:59 PM | 555.00 | 0.06 | 0.06 | 0.07 | 0.02 | 50.00% | 731 | 2097 | 97.66% | No |
| TSLA251107C00557500 | 11/5 3:48 PM | 557.50 | 0.06 | 0.05 | 0.07 | 0.02 | 50.00% | 920 | 719 | 98.83% | No |
| TSLA251107C00560000 | 11/5 3:56 PM | 560.00 | 0.06 | 0.05 | 0.06 | 0.03 | 100.00% | 804 | 3287 | 99.80% | No |
| TSLA251107C00562500 | 11/5 3:59 PM | 562.50 | 0.05 | 0.04 | 0.06 | 0.01 | 25.00% | 1048 | 474 | 100.78% | No |
| TSLA251107C00565000 | 11/5 3:45 PM | 565.00 | 0.05 | 0.04 | 0.05 | 0.01 | 25.00% | 777 | 1193 | 101.56% | No |
| TSLA251107C00567500 | 11/5 3:53 PM | 567.50 | 0.04 | 0.03 | 0.05 | 0.01 | 33.33% | 372 | 286 | 102.34% | No |
| TSLA251107C00570000 | 11/5 3:29 PM | 570.00 | 0.03 | 0.03 | 0.04 | 0.01 | 50.00% | 478 | 1331 | 103.13% | No |
| TSLA251107C00572500 | 11/5 3:46 PM | 572.50 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 243 | 392 | 103.13% | No |
| TSLA251107C00575000 | 11/5 3:03 PM | 575.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 970 | 801 | 105.47% | No |
| TSLA251107C00577500 | 11/5 3:26 PM | 577.50 | 0.03 | 0.02 | 0.04 | 0.01 | 50.00% | 166 | 2664 | 107.03% | No |
| TSLA251107C00580000 | 11/5 3:49 PM | 580.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 1445 | 1203 | 108.98% | No |
| TSLA251107C00585000 | 11/5 3:34 PM | 585.00 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 2799 | 2187 | 110.94% | No |
| TSLA251107C00590000 | 11/5 3:25 PM | 590.00 | 0.02 | 0.02 | 0.03 | 0.01 | 100.00% | 451 | 854 | 114.06% | No |
| TSLA251107C00595000 | 11/5 3:02 PM | 595.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 243 | 817 | 112.50% | No |
| TSLA251107C00600000 | 11/5 3:58 PM | 600.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 1764 | 6951 | 115.63% | No |
| TSLA251107C00605000 | 11/5 1:42 PM | 605.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 217 | 596 | 118.75% | No |
| TSLA251107C00610000 | 11/5 3:25 PM | 610.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 146 | 1025 | 122.66% | No |
| TSLA251107C00620000 | 11/5 3:53 PM | 620.00 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 1050 | 4208 | 129.69% | No |
| TSLA251107C00630000 | 11/5 3:53 PM | 630.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 104 | 4047 | 125.00% | No |
| TSLA251107C00640000 | 11/5 3:25 PM | 640.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 116 | 1187 | 131.25% | No |
| TSLA251107C00650000 | 11/4 3:18 PM | 650.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 46 | 3932 | 137.50% | No |
| TSLA251107C00660000 | 11/5 1:41 PM | 660.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 6 | 2097 | 140.63% | No |
| TSLA251107C00670000 | 11/5 9:39 AM | 670.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 1624 | 146.88% | No |
| TSLA251107C00680000 | 11/4 9:41 AM | 680.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 6 | 807 | 153.13% | No |
| TSLA251107C00690000 | 11/4 9:36 AM | 690.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 223 | 156.25% | No |
| TSLA251107C00700000 | 11/3 11:33 AM | 700.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 129 | 590 | 162.50% | No |
| TSLA251107C00710000 | 11/5 2:01 PM | 710.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 145 | 168.75% | No |
| TSLA251107C00720000 | 11/3 9:40 AM | 720.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 50 | 614 | 175.00% | No |
| TSLA251107C00730000 | 11/3 10:27 AM | 730.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 293 | 178.13% | No |
| TSLA251107C00740000 | 11/5 11:36 AM | 740.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 141 | 181.25% | No |
| TSLA251107C00750000 | 10/27 3:22 PM | 750.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 13 | 1036 | 187.50% | No |
| TSLA251107C00760000 | 11/3 9:39 AM | 760.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 3 | 414 | 193.75% | No |
| TSLA251107C00770000 | 10/31 11:12 AM | 770.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 9 | 508 | 196.88% | No |
| TSLA251107C00780000 | 11/4 1:36 PM | 780.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 257 | 200.00% | No |
| TSLA251107C00790000 | 11/3 11:11 AM | 790.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 78 | 206.25% | No |
| TSLA251107C00800000 | 11/5 3:37 PM | 800.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 26862 | 507 | 212.50% | No |
| TSLA251107C00810000 | 10/23 12:17 PM | 810.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 6 | 301 | 212.50% | No |
| TSLA251107C00820000 | 10/30 3:39 PM | 820.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 100 | 218.75% | No |
| TSLA251107C00830000 | 10/30 3:39 PM | 830.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 135 | 225.00% | No |
| TSLA251107C00840000 | 10/22 3:45 PM | 840.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 11 | 78 | 225.00% | No |
| TSLA251107C00850000 | 10/31 10:56 AM | 850.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 152 | 231.25% | No |
| TSLA251107C00860000 | 10/22 12:05 PM | 860.00 | 0.04 | 0 | 0.01 | 0.00 | 0.00% | 4 | 60 | 237.50% | No |
| TSLA251107C00870000 | 10/23 11:48 AM | 870.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 9 | 94 | 237.50% | No |
| TSLA251107C00880000 | 11/3 12:07 PM | 880.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 20 | 243.75% | No |
| TSLA251107C00890000 | 11/5 1:17 PM | 890.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 100 | 13 | 250.00% | No |
| TSLA251107C00900000 | 10/29 3:50 PM | 900.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 100 | 302 | 250.00% | No |
| TSLA251107C00910000 | 11/4 9:30 AM | 910.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 25 | 256.25% | No |
| TSLA251107C00920000 | 11/4 10:39 AM | 920.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 131 | 256.25% | No |
| TSLA251107C00930000 | 11/3 1:57 PM | 930.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 45 | 262.50% | No |
| TSLA251107C00940000 | 11/5 1:54 PM | 940.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 15 | 4872 | 268.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251107P00150000 | 11/4 3:55 PM | 150.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 114 | 636 | 437.50% | No |
| TSLA251107P00155000 | 11/3 10:07 AM | 155.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 100 | 15191 | 425.00% | No |
| TSLA251107P00160000 | 11/3 9:31 AM | 160.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 27 | 13134 | 412.50% | No |
| TSLA251107P00165000 | 11/5 12:14 PM | 165.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 26 | 32357 | 393.75% | No |
| TSLA251107P00170000 | 11/5 3:59 PM | 170.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2066 | 368 | 387.50% | No |
| TSLA251107P00175000 | 11/5 3:53 PM | 175.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 928 | 712 | 375.00% | No |
| TSLA251107P00180000 | 11/5 3:59 PM | 180.00 | 0.04 | 0 | 0.04 | 0.03 | 300.00% | 528 | 389 | 406.25% | No |
| TSLA251107P00185000 | 11/5 3:53 PM | 185.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 450 | 541 | 375.00% | No |
| TSLA251107P00190000 | 11/5 3:51 PM | 190.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 523 | 4247 | 362.50% | No |
| TSLA251107P00195000 | 11/5 3:53 PM | 195.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 318 | 2118 | 365.63% | No |
| TSLA251107P00200000 | 11/5 3:53 PM | 200.00 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 986 | 44549 | 353.13% | No |
| TSLA251107P00205000 | 11/5 3:46 PM | 205.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 292 | 5918 | 343.75% | No |
| TSLA251107P00210000 | 11/5 3:34 PM | 210.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 203 | 3629 | 334.38% | No |
| TSLA251107P00215000 | 11/5 3:59 PM | 215.00 | 0.02 | 0.01 | 0.03 | 0.01 | 100.00% | 171 | 1947 | 331.25% | No |
| TSLA251107P00220000 | 11/5 3:57 PM | 220.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 690 | 5057 | 342.19% | No |
| TSLA251107P00225000 | 11/5 3:55 PM | 225.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 664 | 1967 | 312.50% | No |
| TSLA251107P00230000 | 11/5 3:50 PM | 230.00 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 415 | 4241 | 315.63% | No |
| TSLA251107P00235000 | 11/5 3:45 PM | 235.00 | 0.02 | 0.02 | 0.03 | 0.01 | 100.00% | 354 | 1373 | 301.56% | No |
| TSLA251107P00240000 | 11/5 1:49 PM | 240.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 21 | 11799 | 292.19% | No |
| TSLA251107P00245000 | 11/5 3:50 PM | 245.00 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 45 | 1531 | 284.38% | No |
| TSLA251107P00250000 | 11/5 3:48 PM | 250.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2298 | 27246 | 275.00% | No |
| TSLA251107P00255000 | 11/5 3:45 PM | 255.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 579 | 31752 | 267.19% | No |
| TSLA251107P00260000 | 11/5 3:27 PM | 260.00 | 0.03 | 0.02 | 0.34 | -0.02 | -40.00% | 364 | 4262 | 315.23% | No |
| TSLA251107P00265000 | 11/5 3:26 PM | 265.00 | 0.02 | 0.02 | 0.47 | -0.01 | -33.33% | 412 | 8354 | 317.19% | No |
| TSLA251107P00270000 | 11/5 3:54 PM | 270.00 | 0.03 | 0.02 | 0.47 | -0.02 | -40.00% | 1872 | 1397 | 307.42% | No |
| TSLA251107P00275000 | 11/5 3:56 PM | 275.00 | 0.04 | 0.04 | 0.25 | -0.02 | -33.33% | 862 | 3704 | 279.69% | No |
| TSLA251107P00280000 | 11/5 3:54 PM | 280.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 700 | 4640 | 239.84% | No |
| TSLA251107P00285000 | 11/5 3:56 PM | 285.00 | 0.03 | 0.03 | 0.06 | -0.03 | -50.00% | 350 | 3009 | 232.03% | No |
| TSLA251107P00290000 | 11/5 3:47 PM | 290.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 416 | 3326 | 226.56% | No |
| TSLA251107P00295000 | 11/5 3:49 PM | 295.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 278 | 3633 | 218.75% | No |
| TSLA251107P00300000 | 11/5 3:47 PM | 300.00 | 0.06 | 0.04 | 0.08 | -0.02 | -25.00% | 734 | 5799 | 214.84% | No |
| TSLA251107P00305000 | 11/5 3:01 PM | 305.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 250 | 2231 | 205.47% | No |
| TSLA251107P00310000 | 11/5 3:49 PM | 310.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 786 | 3047 | 198.44% | No |
| TSLA251107P00315000 | 11/5 3:59 PM | 315.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 1387 | 2858 | 194.14% | No |
| TSLA251107P00320000 | 11/5 3:37 PM | 320.00 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 500 | 3079 | 186.72% | No |
| TSLA251107P00325000 | 11/5 3:58 PM | 325.00 | 0.07 | 0.08 | 0.1 | -0.06 | -46.15% | 1033 | 1146 | 185.94% | No |
| TSLA251107P00330000 | 11/5 3:59 PM | 330.00 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 1403 | 2333 | 177.73% | No |
| TSLA251107P00332500 | 11/5 3:37 PM | 332.50 | 0.08 | 0.09 | 0.1 | -0.06 | -42.86% | 302 | 262 | 176.17% | No |
| TSLA251107P00335000 | 11/5 3:57 PM | 335.00 | 0.07 | 0.09 | 0.1 | -0.09 | -56.25% | 725 | 1631 | 172.66% | No |
| TSLA251107P00337500 | 11/5 3:59 PM | 337.50 | 0.10 | 0.1 | 0.11 | -0.05 | -33.33% | 122 | 155 | 170.70% | No |
| TSLA251107P00340000 | 11/5 3:58 PM | 340.00 | 0.10 | 0.1 | 0.11 | -0.06 | -37.50% | 1192 | 22288 | 167.19% | No |
| TSLA251107P00342500 | 11/5 3:52 PM | 342.50 | 0.11 | 0.12 | 0.14 | -0.05 | -31.25% | 227 | 344 | 167.97% | No |
| TSLA251107P00345000 | 11/5 3:59 PM | 345.00 | 0.14 | 0.13 | 0.15 | -0.04 | -22.22% | 329 | 1124 | 165.63% | No |
| TSLA251107P00347500 | 11/5 3:59 PM | 347.50 | 0.14 | 0.14 | 0.16 | -0.04 | -22.22% | 752 | 492 | 163.28% | No |
| TSLA251107P00350000 | 11/5 3:59 PM | 350.00 | 0.13 | 0.14 | 0.15 | -0.08 | -38.10% | 2532 | 6729 | 158.98% | No |
| TSLA251107P00352500 | 11/5 3:59 PM | 352.50 | 0.15 | 0.16 | 0.18 | -0.06 | -28.57% | 121 | 513 | 158.59% | No |
| TSLA251107P00355000 | 11/5 3:59 PM | 355.00 | 0.19 | 0.18 | 0.19 | -0.04 | -17.39% | 722 | 1643 | 156.64% | No |
| TSLA251107P00357500 | 11/5 3:59 PM | 357.50 | 0.17 | 0.18 | 0.2 | -0.08 | -32.00% | 159 | 553 | 153.52% | No |
| TSLA251107P00360000 | 11/5 3:59 PM | 360.00 | 0.17 | 0.19 | 0.21 | -0.08 | -32.00% | 603 | 3102 | 150.78% | No |
| TSLA251107P00362500 | 11/5 3:59 PM | 362.50 | 0.20 | 0.2 | 0.22 | -0.06 | -23.08% | 207 | 196 | 148.05% | No |
| TSLA251107P00365000 | 11/5 3:59 PM | 365.00 | 0.24 | 0.22 | 0.23 | -0.05 | -17.24% | 435 | 1926 | 145.70% | No |
| TSLA251107P00367500 | 11/5 3:59 PM | 367.50 | 0.25 | 0.23 | 0.25 | -0.07 | -21.87% | 243 | 447 | 143.36% | No |
| TSLA251107P00370000 | 11/5 3:59 PM | 370.00 | 0.25 | 0.24 | 0.26 | -0.09 | -26.47% | 1221 | 3042 | 140.43% | No |
| TSLA251107P00372500 | 11/5 3:59 PM | 372.50 | 0.24 | 0.26 | 0.28 | -0.14 | -36.84% | 593 | 639 | 138.28% | No |
| TSLA251107P00375000 | 11/5 3:59 PM | 375.00 | 0.28 | 0.27 | 0.29 | -0.13 | -31.71% | 1084 | 3026 | 135.25% | No |
| TSLA251107P00377500 | 11/5 3:59 PM | 377.50 | 0.30 | 0.29 | 0.31 | -0.12 | -28.57% | 765 | 1299 | 132.81% | No |
| TSLA251107P00380000 | 11/5 3:59 PM | 380.00 | 0.33 | 0.31 | 0.33 | -0.18 | -35.29% | 3926 | 6726 | 130.37% | No |
| TSLA251107P00382500 | 11/5 3:59 PM | 382.50 | 0.33 | 0.33 | 0.35 | -0.24 | -42.11% | 1195 | 1494 | 127.83% | No |
| TSLA251107P00385000 | 11/5 3:59 PM | 385.00 | 0.34 | 0.35 | 0.37 | -0.29 | -46.03% | 1035 | 4673 | 125.20% | No |
| TSLA251107P00387500 | 11/5 3:59 PM | 387.50 | 0.35 | 0.37 | 0.39 | -0.35 | -50.00% | 2160 | 1367 | 122.46% | No |
| TSLA251107P00390000 | 11/5 3:59 PM | 390.00 | 0.41 | 0.4 | 0.42 | -0.38 | -48.10% | 4254 | 9472 | 120.12% | No |
| TSLA251107P00392500 | 11/5 3:59 PM | 392.50 | 0.39 | 0.43 | 0.45 | -0.50 | -56.18% | 1228 | 762 | 117.68% | No |
| TSLA251107P00395000 | 11/5 3:59 PM | 395.00 | 0.48 | 0.46 | 0.48 | -0.52 | -52.00% | 2814 | 3620 | 115.14% | No |
| TSLA251107P00397500 | 11/5 3:59 PM | 397.50 | 0.50 | 0.5 | 0.52 | -0.65 | -56.52% | 3663 | 1255 | 112.89% | No |
| TSLA251107P00400000 | 11/5 3:59 PM | 400.00 | 0.54 | 0.55 | 0.57 | -0.75 | -58.14% | 14903 | 13976 | 110.89% | No |
| TSLA251107P00402500 | 11/5 3:59 PM | 402.50 | 0.60 | 0.6 | 0.62 | -0.86 | -58.90% | 1933 | 1401 | 108.69% | No |
| TSLA251107P00405000 | 11/5 3:59 PM | 405.00 | 0.68 | 0.65 | 0.68 | -0.99 | -59.28% | 5021 | 4972 | 106.45% | No |
| TSLA251107P00407500 | 11/5 3:59 PM | 407.50 | 0.74 | 0.72 | 0.74 | -1.17 | -61.26% | 3102 | 2591 | 104.35% | No |
| TSLA251107P00410000 | 11/5 3:59 PM | 410.00 | 0.80 | 0.8 | 0.82 | -1.38 | -63.30% | 8920 | 7928 | 102.44% | No |
| TSLA251107P00412500 | 11/5 3:59 PM | 412.50 | 0.90 | 0.89 | 0.91 | -1.57 | -63.56% | 4953 | 2383 | 100.54% | No |
| TSLA251107P00415000 | 11/5 3:59 PM | 415.00 | 1.01 | 1 | 1.01 | -1.77 | -63.67% | 7445 | 8226 | 98.78% | No |
| TSLA251107P00417500 | 11/5 3:59 PM | 417.50 | 1.14 | 1.12 | 1.15 | -2.04 | -64.15% | 6689 | 2600 | 97.22% | No |
| TSLA251107P00420000 | 11/5 3:59 PM | 420.00 | 1.29 | 1.27 | 1.29 | -2.31 | -64.17% | 14319 | 8699 | 95.65% | No |
| TSLA251107P00422500 | 11/5 3:59 PM | 422.50 | 1.45 | 1.44 | 1.46 | -2.65 | -64.63% | 6146 | 3023 | 94.19% | No |
| TSLA251107P00425000 | 11/5 3:59 PM | 425.00 | 1.65 | 1.63 | 1.66 | -3.05 | -64.89% | 8077 | 7018 | 92.77% | No |
| TSLA251107P00427500 | 11/5 3:59 PM | 427.50 | 1.89 | 1.86 | 1.89 | -3.36 | -64.00% | 5888 | 2118 | 91.48% | No |
| TSLA251107P00430000 | 11/5 3:59 PM | 430.00 | 2.15 | 2.12 | 2.15 | -3.86 | -64.23% | 23263 | 9956 | 90.21% | No |
| TSLA251107P00432500 | 11/5 3:59 PM | 432.50 | 2.46 | 2.42 | 2.45 | -4.24 | -63.28% | 6385 | 2113 | 88.99% | No |
| TSLA251107P00435000 | 11/5 3:59 PM | 435.00 | 2.76 | 2.76 | 2.81 | -4.84 | -63.68% | 12738 | 9519 | 87.94% | No |
| TSLA251107P00437500 | 11/5 3:59 PM | 437.50 | 3.12 | 3.1 | 3.2 | -5.48 | -63.72% | 8447 | 2720 | 86.55% | No |
| TSLA251107P00440000 | 11/5 3:59 PM | 440.00 | 3.65 | 3.55 | 3.65 | -5.97 | -62.06% | 33056 | 9098 | 85.57% | No |
| TSLA251107P00442500 | 11/5 3:59 PM | 442.50 | 4.14 | 4.05 | 4.15 | -6.59 | -61.42% | 20474 | 2529 | 84.55% | No |
| TSLA251107P00445000 | 11/5 3:59 PM | 445.00 | 4.70 | 4.65 | 4.75 | -7.20 | -60.50% | 32518 | 5636 | 83.89% | No |
| TSLA251107P00447500 | 11/5 3:59 PM | 447.50 | 5.30 | 5.25 | 5.4 | -8.05 | -60.30% | 11770 | 3001 | 82.86% | No |
| TSLA251107P00450000 | 11/5 3:59 PM | 450.00 | 6.06 | 6 | 6.1 | -8.59 | -58.63% | 47604 | 12147 | 82.08% | No |
| TSLA251107P00452500 | 11/5 3:59 PM | 452.50 | 6.86 | 6.75 | 6.9 | -9.49 | -58.04% | 12219 | 2819 | 81.10% | No |
| TSLA251107P00455000 | 11/5 3:59 PM | 455.00 | 7.70 | 7.65 | 7.75 | -10.15 | -56.86% | 23378 | 4027 | 80.30% | No |
| TSLA251107P00457500 | 11/5 3:59 PM | 457.50 | 8.71 | 8.65 | 8.75 | -10.84 | -55.45% | 10573 | 2313 | 79.79% | No |
| TSLA251107P00460000 | 11/5 3:59 PM | 460.00 | 9.77 | 9.7 | 9.8 | -11.53 | -54.13% | 29252 | 5222 | 78.99% | No |
| TSLA251107P00462500 | 11/5 3:59 PM | 462.50 | 10.90 | 10.85 | 11 | -12.00 | -52.40% | 14029 | 1624 | 78.45% | Yes |
| TSLA251107P00465000 | 11/5 3:59 PM | 465.00 | 12.20 | 12.1 | 12.25 | -12.50 | -50.61% | 10125 | 3030 | 77.78% | Yes |
| TSLA251107P00467500 | 11/5 3:59 PM | 467.50 | 13.60 | 13.5 | 13.65 | -12.87 | -48.62% | 2326 | 1888 | 77.54% | Yes |
| TSLA251107P00470000 | 11/5 3:59 PM | 470.00 | 15.13 | 14.95 | 15.1 | -13.87 | -47.83% | 6958 | 4250 | 76.97% | Yes |
| TSLA251107P00472500 | 11/5 3:58 PM | 472.50 | 16.81 | 16.5 | 16.65 | -13.21 | -44.00% | 595 | 641 | 76.47% | Yes |
| TSLA251107P00475000 | 11/5 3:58 PM | 475.00 | 18.50 | 18.15 | 18.35 | -13.60 | -42.37% | 1836 | 1409 | 76.25% | Yes |
| TSLA251107P00477500 | 11/5 3:59 PM | 477.50 | 19.95 | 19.9 | 20.1 | -13.55 | -40.45% | 154 | 158 | 75.96% | Yes |
| TSLA251107P00480000 | 11/5 3:59 PM | 480.00 | 22.00 | 21.7 | 21.95 | -15.50 | -41.33% | 4142 | 1077 | 75.63% | Yes |
| TSLA251107P00482500 | 11/5 3:56 PM | 482.50 | 23.95 | 23.6 | 23.85 | -14.25 | -37.30% | 66 | 139 | 75.27% | Yes |
| TSLA251107P00485000 | 11/5 3:59 PM | 485.00 | 25.70 | 25.6 | 25.85 | -10.80 | -29.59% | 236 | 396 | 75.22% | Yes |
| TSLA251107P00487500 | 11/5 3:55 PM | 487.50 | 27.75 | 27.65 | 28.1 | -12.65 | -31.31% | 101 | 93 | 76.12% | Yes |
| TSLA251107P00490000 | 11/5 3:54 PM | 490.00 | 30.25 | 29.75 | 30.3 | -16.22 | -34.90% | 821 | 351 | 76.54% | Yes |
| TSLA251107P00492500 | 11/5 3:55 PM | 492.50 | 32.00 | 31.85 | 32.45 | -9.30 | -22.52% | 9 | 45 | 75.98% | Yes |
| TSLA251107P00495000 | 11/5 3:55 PM | 495.00 | 34.25 | 32.75 | 34.65 | -14.00 | -29.02% | 58 | 106 | 64.65% | Yes |
| TSLA251107P00497500 | 11/5 3:13 PM | 497.50 | 34.60 | 34.95 | 36.95 | -6.65 | -16.12% | 41 | 38 | 62.50% | Yes |
| TSLA251107P00500000 | 11/5 3:58 PM | 500.00 | 39.15 | 38.7 | 39.15 | -16.70 | -29.90% | 258 | 419 | 76.17% | Yes |
| TSLA251107P00502500 | 11/5 11:26 AM | 502.50 | 52.62 | 40.9 | 41.65 | 0.62 | 1.19% | 10 | 5 | 76.73% | Yes |
| TSLA251107P00505000 | 11/5 2:36 PM | 505.00 | 42.75 | 41.85 | 44 | -16.95 | -28.39% | 23 | 32 | 84.72% | Yes |
| TSLA251107P00507500 | 11/5 2:56 PM | 507.50 | 43.23 | 44.2 | 46.4 | -20.27 | -31.92% | 8 | 8 | 86.23% | Yes |
| TSLA251107P00510000 | 11/5 3:54 PM | 510.00 | 48.55 | 46.55 | 48.8 | -14.43 | -22.91% | 22 | 101 | 87.45% | Yes |
| TSLA251107P00515000 | 11/4 9:32 AM | 515.00 | 61.00 | 51.45 | 53.7 | 0.00 | 0.00% | 2 | 38 | 91.60% | Yes |
| TSLA251107P00520000 | 11/5 3:27 PM | 520.00 | 58.88 | 56.5 | 58.6 | -13.02 | -18.11% | 13 | 41 | 95.21% | Yes |
| TSLA251107P00522500 | 11/5 3:22 PM | 522.50 | 59.65 | 58.8 | 61.05 | -6.70 | -10.10% | 2 | 2 | 96.83% | Yes |
| TSLA251107P00525000 | 11/5 3:28 PM | 525.00 | 64.18 | 61.25 | 63.55 | -6.72 | -9.48% | 10 | 25 | 99.80% | Yes |
| TSLA251107P00530000 | 11/5 3:27 PM | 530.00 | 68.76 | 66.2 | 68.5 | -16.06 | -18.93% | 6 | 101 | 104.05% | Yes |
| TSLA251107P00535000 | 11/5 3:21 PM | 535.00 | 71.70 | 71.15 | 73.45 | -12.75 | -15.10% | 2 | 16 | 107.96% | Yes |
| TSLA251107P00540000 | 11/5 12:39 PM | 540.00 | 87.27 | 77.55 | 78.45 | -3.60 | -3.96% | 4 | 4 | 85.35% | Yes |
| TSLA251107P00545000 | 11/5 2:29 PM | 545.00 | 82.98 | 81.15 | 83.45 | -17.48 | -17.40% | 6 | 0 | 118.95% | Yes |
| TSLA251107P00547500 | 10/30 10:37 AM | 547.50 | 102.05 | 83.65 | 87.2 | 0.00 | 0.00% | 1 | 0 | 154.93% | Yes |
| TSLA251107P00550000 | 11/5 3:49 PM | 550.00 | 89.43 | 87.55 | 88.45 | -13.71 | -13.29% | 46 | 0 | 94.14% | Yes |
| TSLA251107P00555000 | 11/4 11:01 AM | 555.00 | 100.16 | 91.05 | 94.8 | 0.00 | 0.00% | 2 | 0 | 166.26% | Yes |
| TSLA251107P00560000 | 11/5 12:52 PM | 560.00 | 105.27 | 96.05 | 99.8 | -3.03 | -2.80% | 4 | 1 | 172.36% | Yes |
| TSLA251107P00562500 | 11/3 9:54 AM | 562.50 | 91.87 | 98.65 | 102.3 | 0.00 | 0.00% | 1 | 0 | 99.80% | Yes |
| TSLA251107P00565000 | 11/5 1:44 PM | 565.00 | 105.65 | 101.05 | 104.8 | -7.47 | -6.60% | 10 | 0 | 178.32% | Yes |
| TSLA251107P00570000 | 11/5 3:52 PM | 570.00 | 108.41 | 106.35 | 108.45 | -9.33 | -7.92% | 4 | 0 | 144.73% | Yes |
| TSLA251107P00575000 | 11/3 12:38 PM | 575.00 | 105.76 | 112.55 | 113.3 | 0.00 | 0.00% | 4 | 0 | 141.99% | Yes |
| TSLA251107P00580000 | 11/5 3:57 PM | 580.00 | 118.40 | 116.1 | 118.45 | -10.02 | -7.80% | 4 | 0 | 154.59% | Yes |
| TSLA251107P00585000 | 11/5 3:17 PM | 585.00 | 119.40 | 121.05 | 123.45 | -13.73 | -10.31% | 2 | 0 | 159.38% | Yes |
| TSLA251107P00590000 | 11/3 11:59 AM | 590.00 | 123.39 | 126.1 | 128.45 | 0.00 | 0.00% | 4 | 0 | 164.06% | Yes |
| TSLA251107P00595000 | 11/3 12:45 PM | 595.00 | 126.01 | 131.05 | 133.45 | 0.00 | 0.00% | 4 | 0 | 168.75% | Yes |
| TSLA251107P00600000 | 11/4 10:00 AM | 600.00 | 141.49 | 136.1 | 138.45 | 0.00 | 0.00% | 10 | 1 | 173.34% | Yes |
| TSLA251107P00620000 | 10/31 11:45 AM | 620.00 | 163.62 | 156.1 | 158.45 | 0.00 | 0.00% | 27 | 0 | 191.21% | Yes |
| TSLA251107P00640000 | 10/30 3:50 PM | 640.00 | 194.98 | 176.1 | 178.45 | 0.00 | 0.00% | 1 | 0 | 208.20% | Yes |
| TSLA251107P00650000 | 11/4 9:30 AM | 650.00 | 197.69 | 186.1 | 188.45 | 0.00 | 0.00% | 16 | 0 | 216.41% | Yes |
| TSLA251107P00680000 | 11/4 9:30 AM | 680.00 | 228.15 | 216.35 | 218.45 | 0.00 | 0.00% | 1 | 0 | 239.94% | Yes |
| TSLA251107P00690000 | 11/3 10:24 AM | 690.00 | 220.62 | 226.1 | 228.45 | 0.00 | 0.00% | 2 | 0 | 247.46% | Yes |
| TSLA251107P00790000 | 11/4 3:46 PM | 790.00 | 341.80 | 326.05 | 328.45 | 0.00 | 0.00% | 220 | 1 | 315.63% | Yes |
| TSLA251107P00800000 | 10/30 3:50 PM | 800.00 | 354.47 | 336.1 | 338.45 | 0.00 | 0.00% | 1 | 0 | 321.78% | Yes |
