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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251114C00150000 | 11/5 3:24 PM | 150.00 | 312.45 | 311.9 | 312.7 | 6.63 | 2.17% | 2 | 12 | 286.33% | Yes |
| TSLA251114C00160000 | 11/4 2:32 PM | 160.00 | 288.70 | 301.9 | 302.75 | 0.00 | 0.00% | 20 | 19 | 273.83% | Yes |
| TSLA251114C00180000 | 11/5 12:19 PM | 180.00 | 273.10 | 282.05 | 282.7 | 5.47 | 2.04% | 33 | 15 | 250.20% | Yes |
| TSLA251114C00190000 | 11/5 12:09 PM | 190.00 | 261.35 | 271.8 | 272.75 | 1.57 | 0.60% | 18 | 6 | 225.78% | Yes |
| TSLA251114C00200000 | 11/4 3:57 PM | 200.00 | 245.35 | 261.8 | 262.75 | 0.00 | 0.00% | 32 | 65 | 213.67% | Yes |
| TSLA251114C00210000 | 10/8 2:09 PM | 210.00 | 228.05 | 251.85 | 252.65 | 0.00 | 0.00% | 2 | 26 | 199.02% | Yes |
| TSLA251114C00220000 | 11/5 12:00 PM | 220.00 | 231.53 | 241.85 | 244.1 | -3.10 | -1.32% | 9 | 11 | 232.91% | Yes |
| TSLA251114C00230000 | 10/31 12:57 PM | 230.00 | 223.00 | 231.9 | 232.9 | 2.69 | 1.22% | 7 | 11 | 191.02% | Yes |
| TSLA251114C00240000 | 11/5 10:59 AM | 240.00 | 207.20 | 222.1 | 222.75 | -2.06 | -0.98% | 1 | 7 | 182.03% | Yes |
| TSLA251114C00250000 | 11/5 3:43 PM | 250.00 | 211.29 | 212.15 | 212.95 | -11.24 | -5.05% | 4 | 9 | 178.81% | Yes |
| TSLA251114C00255000 | 11/4 3:42 PM | 255.00 | 193.08 | 207.15 | 208 | 0.00 | 0.00% | 1 | 7 | 174.80% | Yes |
| TSLA251114C00260000 | 11/5 2:37 PM | 260.00 | 204.20 | 202.2 | 203 | 11.88 | 6.18% | 3 | 24 | 170.90% | Yes |
| TSLA251114C00265000 | 10/31 9:47 AM | 265.00 | 182.35 | 197 | 199.3 | 0.00 | 0.00% | 1 | 25 | 185.11% | Yes |
| TSLA251114C00270000 | 11/5 9:30 AM | 270.00 | 182.50 | 192.25 | 193.05 | -17.94 | -8.95% | 2 | 10 | 162.89% | Yes |
| TSLA251114C00275000 | 11/5 2:40 PM | 275.00 | 189.26 | 187.45 | 187.95 | 9.65 | 5.37% | 9 | 34 | 159.86% | Yes |
| TSLA251114C00280000 | 11/4 1:49 PM | 280.00 | 182.60 | 182.3 | 183.1 | 13.55 | 8.02% | 6 | 93 | 154.88% | Yes |
| TSLA251114C00285000 | 11/5 12:10 PM | 285.00 | 166.20 | 177.15 | 179.45 | 1.47 | 0.89% | 1 | 11 | 167.43% | Yes |
| TSLA251114C00290000 | 11/5 2:42 PM | 290.00 | 174.68 | 172.55 | 173 | 16.17 | 10.20% | 3 | 68 | 147.80% | Yes |
| TSLA251114C00295000 | 11/5 2:56 PM | 295.00 | 171.06 | 167.4 | 168.15 | 6.06 | 3.67% | 6 | 33 | 143.02% | Yes |
| TSLA251114C00300000 | 11/5 3:53 PM | 300.00 | 162.46 | 162.4 | 164.55 | 14.62 | 9.89% | 22 | 111 | 155.71% | Yes |
| TSLA251114C00305000 | 11/5 3:45 PM | 305.00 | 156.31 | 157.45 | 158.2 | 11.96 | 8.29% | 13 | 68 | 135.16% | Yes |
| TSLA251114C00310000 | 11/5 3:51 PM | 310.00 | 152.07 | 152.45 | 153.25 | 14.08 | 10.20% | 18 | 117 | 131.20% | Yes |
| TSLA251114C00315000 | 11/5 3:57 PM | 315.00 | 147.47 | 147.5 | 148.3 | 9.29 | 6.72% | 2 | 33 | 127.98% | Yes |
| TSLA251114C00320000 | 11/5 3:01 PM | 320.00 | 146.60 | 142.55 | 143.3 | -1.73 | -1.17% | 15 | 72 | 124.02% | Yes |
| TSLA251114C00325000 | 11/4 2:54 PM | 325.00 | 121.20 | 137.6 | 138.35 | 0.00 | 0.00% | 4 | 43 | 120.70% | Yes |
| TSLA251114C00330000 | 11/5 3:31 PM | 330.00 | 131.95 | 132.45 | 134.75 | -8.05 | -5.75% | 6 | 39 | 128.15% | Yes |
| TSLA251114C00335000 | 11/5 2:20 PM | 335.00 | 127.42 | 127.65 | 128.45 | 12.71 | 11.08% | 17 | 34 | 113.33% | Yes |
| TSLA251114C00337500 | 11/3 10:37 AM | 337.50 | 134.20 | 125.2 | 125.95 | 0.00 | 0.00% | 2 | 2 | 111.62% | Yes |
| TSLA251114C00340000 | 11/5 1:41 PM | 340.00 | 120.07 | 122.7 | 123.45 | 13.57 | 12.74% | 3 | 80 | 109.38% | Yes |
| TSLA251114C00345000 | 11/5 2:52 PM | 345.00 | 121.00 | 117.6 | 118.5 | 20.10 | 19.92% | 1 | 239 | 104.49% | Yes |
| TSLA251114C00347500 | 11/5 10:20 AM | 347.50 | 95.90 | 115.45 | 117.35 | -12.75 | -11.73% | 31 | 4 | 115.87% | Yes |
| TSLA251114C00350000 | 11/5 2:37 PM | 350.00 | 113.19 | 112.85 | 113.55 | 16.43 | 16.98% | 31 | 157 | 102.88% | Yes |
| TSLA251114C00352500 | 11/5 10:20 AM | 352.50 | 91.01 | 110.4 | 111.1 | -6.58 | -6.74% | 24 | 52 | 101.51% | Yes |
| TSLA251114C00355000 | 11/5 3:43 PM | 355.00 | 107.35 | 108.05 | 109.95 | 14.75 | 15.93% | 18 | 120 | 110.03% | Yes |
| TSLA251114C00357500 | 11/5 1:13 PM | 357.50 | 98.67 | 105.3 | 107.45 | 5.67 | 6.10% | 3 | 6 | 106.08% | Yes |
| TSLA251114C00360000 | 11/5 3:31 PM | 360.00 | 102.88 | 103 | 103.7 | 16.37 | 18.92% | 158 | 214 | 96.48% | Yes |
| TSLA251114C00362500 | 11/5 1:25 PM | 362.50 | 96.38 | 100.55 | 101.25 | -11.82 | -10.92% | 2 | 5 | 95.02% | Yes |
| TSLA251114C00365000 | 11/5 3:38 PM | 365.00 | 97.99 | 98.1 | 98.8 | 12.49 | 14.61% | 6 | 74 | 93.51% | Yes |
| TSLA251114C00367500 | 11/5 11:42 AM | 367.50 | 85.48 | 95.5 | 97.7 | -1.22 | -1.41% | 1 | 21 | 99.44% | Yes |
| TSLA251114C00370000 | 11/5 3:43 PM | 370.00 | 92.60 | 93.25 | 93.9 | 14.19 | 18.10% | 124 | 252 | 90.77% | Yes |
| TSLA251114C00372500 | 11/4 1:48 PM | 372.50 | 78.05 | 90.8 | 91.5 | 0.00 | 0.00% | 1 | 13 | 89.48% | Yes |
| TSLA251114C00375000 | 11/5 3:01 PM | 375.00 | 92.22 | 88.35 | 89.05 | 18.74 | 25.50% | 189 | 423 | 87.84% | Yes |
| TSLA251114C00377500 | 11/5 9:43 AM | 377.50 | 69.30 | 85.75 | 88 | -8.27 | -10.66% | 2 | 60 | 92.93% | Yes |
| TSLA251114C00380000 | 11/5 3:33 PM | 380.00 | 83.45 | 83.55 | 84.2 | 17.00 | 25.58% | 120 | 165 | 85.36% | Yes |
| TSLA251114C00382500 | 11/5 2:31 PM | 382.50 | 81.75 | 80.95 | 83.15 | 16.78 | 25.83% | 1 | 41 | 89.87% | Yes |
| TSLA251114C00385000 | 11/5 3:50 PM | 385.00 | 78.65 | 78.75 | 79.4 | 16.28 | 26.10% | 22 | 143 | 82.91% | Yes |
| TSLA251114C00387500 | 11/5 3:25 PM | 387.50 | 76.10 | 76.45 | 78.4 | 12.45 | 19.56% | 42 | 25 | 88.38% | Yes |
| TSLA251114C00390000 | 11/5 3:31 PM | 390.00 | 74.00 | 74 | 74.65 | 13.07 | 21.45% | 30 | 159 | 80.70% | Yes |
| TSLA251114C00392500 | 11/5 1:59 PM | 392.50 | 73.54 | 71.75 | 73.65 | 13.97 | 23.45% | 3 | 5 | 85.71% | Yes |
| TSLA251114C00395000 | 11/5 2:51 PM | 395.00 | 72.00 | 69.1 | 69.9 | 16.00 | 28.57% | 53 | 199 | 77.56% | Yes |
| TSLA251114C00397500 | 11/5 10:32 AM | 397.50 | 49.79 | 66.75 | 67.5 | -1.63 | -3.17% | 2 | 17 | 76.25% | Yes |
| TSLA251114C00400000 | 11/5 3:52 PM | 400.00 | 63.67 | 64.75 | 65.2 | 14.87 | 30.47% | 131 | 582 | 76.61% | Yes |
| TSLA251114C00402500 | 11/5 2:58 PM | 402.50 | 66.00 | 62.15 | 62.85 | 15.96 | 31.89% | 64 | 69 | 74.37% | Yes |
| TSLA251114C00405000 | 11/5 3:45 PM | 405.00 | 59.07 | 60.15 | 60.6 | 13.42 | 29.40% | 33 | 134 | 74.61% | Yes |
| TSLA251114C00407500 | 11/5 3:26 PM | 407.50 | 57.77 | 57.95 | 58.35 | 13.72 | 31.15% | 91 | 21 | 73.96% | Yes |
| TSLA251114C00410000 | 11/5 1:50 PM | 410.00 | 54.15 | 55.7 | 56.1 | 13.55 | 33.37% | 54 | 350 | 73.03% | Yes |
| TSLA251114C00412500 | 11/5 3:31 PM | 412.50 | 53.20 | 53.5 | 53.85 | 14.13 | 36.17% | 455 | 69 | 72.16% | Yes |
| TSLA251114C00415000 | 11/5 3:09 PM | 415.00 | 50.95 | 51 | 51.75 | 13.41 | 35.72% | 508 | 277 | 70.72% | Yes |
| TSLA251114C00417500 | 11/5 3:26 PM | 417.50 | 48.80 | 49.15 | 49.55 | 11.05 | 29.27% | 113 | 44 | 70.74% | Yes |
| TSLA251114C00420000 | 11/5 3:59 PM | 420.00 | 47.16 | 46.8 | 47.5 | 14.36 | 43.78% | 333 | 640 | 69.64% | Yes |
| TSLA251114C00422500 | 11/5 3:44 PM | 422.50 | 44.15 | 44.95 | 45.4 | 11.41 | 34.85% | 269 | 145 | 69.59% | Yes |
| TSLA251114C00425000 | 11/5 3:27 PM | 425.00 | 42.43 | 42.9 | 43.3 | 12.94 | 43.88% | 745 | 1773 | 68.86% | Yes |
| TSLA251114C00427500 | 11/5 3:59 PM | 427.50 | 40.85 | 41.05 | 41.25 | 12.48 | 43.99% | 464 | 445 | 68.57% | Yes |
| TSLA251114C00430000 | 11/5 3:58 PM | 430.00 | 38.80 | 39.05 | 39.35 | 12.46 | 47.30% | 2252 | 1262 | 68.12% | Yes |
| TSLA251114C00432500 | 11/5 3:43 PM | 432.50 | 36.25 | 37.15 | 37.4 | 9.92 | 37.68% | 161 | 246 | 67.60% | Yes |
| TSLA251114C00435000 | 11/5 3:51 PM | 435.00 | 34.59 | 35.3 | 35.5 | 11.20 | 47.88% | 363 | 815 | 67.15% | Yes |
| TSLA251114C00437500 | 11/5 3:59 PM | 437.50 | 33.30 | 33.45 | 33.7 | 11.28 | 51.23% | 469 | 211 | 66.73% | Yes |
| TSLA251114C00440000 | 11/5 3:59 PM | 440.00 | 31.60 | 31.7 | 32 | 11.05 | 53.77% | 11092 | 2311 | 66.54% | Yes |
| TSLA251114C00442500 | 11/5 3:56 PM | 442.50 | 29.70 | 30 | 30.2 | 10.60 | 55.50% | 864 | 584 | 66.07% | Yes |
| TSLA251114C00445000 | 11/5 3:59 PM | 445.00 | 28.55 | 28.35 | 28.6 | 10.55 | 58.61% | 4251 | 1966 | 65.91% | Yes |
| TSLA251114C00447500 | 11/5 3:59 PM | 447.50 | 26.77 | 26.75 | 26.9 | 9.97 | 59.35% | 3361 | 950 | 65.46% | Yes |
| TSLA251114C00450000 | 11/5 3:59 PM | 450.00 | 25.31 | 25.2 | 25.35 | 9.71 | 62.24% | 15753 | 5724 | 65.21% | Yes |
| TSLA251114C00452500 | 11/5 3:59 PM | 452.50 | 23.90 | 23.7 | 23.9 | 9.28 | 63.47% | 5881 | 2631 | 65.05% | Yes |
| TSLA251114C00455000 | 11/5 3:59 PM | 455.00 | 22.30 | 22.3 | 22.55 | 8.71 | 64.09% | 8159 | 4449 | 65.05% | Yes |
| TSLA251114C00457500 | 11/5 3:59 PM | 457.50 | 21.10 | 20.9 | 21.1 | 8.35 | 65.49% | 1249 | 806 | 64.69% | Yes |
| TSLA251114C00460000 | 11/5 3:59 PM | 460.00 | 19.80 | 19.6 | 19.85 | 8.00 | 67.80% | 11839 | 4483 | 64.67% | Yes |
| TSLA251114C00462500 | 11/5 3:59 PM | 462.50 | 18.45 | 18.35 | 18.55 | 7.55 | 69.27% | 2207 | 750 | 64.47% | No |
| TSLA251114C00465000 | 11/5 3:59 PM | 465.00 | 17.25 | 17.2 | 17.4 | 7.00 | 68.29% | 4219 | 2731 | 64.52% | No |
| TSLA251114C00467500 | 11/5 3:59 PM | 467.50 | 16.14 | 16.05 | 16.2 | 6.69 | 70.79% | 1798 | 597 | 64.30% | No |
| TSLA251114C00470000 | 11/5 3:59 PM | 470.00 | 15.10 | 15 | 15.15 | 6.20 | 69.66% | 8694 | 4132 | 64.33% | No |
| TSLA251114C00472500 | 11/5 3:59 PM | 472.50 | 14.11 | 13.95 | 14.1 | 5.94 | 72.71% | 872 | 663 | 64.18% | No |
| TSLA251114C00475000 | 11/5 3:59 PM | 475.00 | 13.10 | 13 | 13.15 | 5.55 | 73.51% | 2888 | 2218 | 64.21% | No |
| TSLA251114C00477500 | 11/5 3:57 PM | 477.50 | 11.95 | 12.1 | 12.2 | 4.95 | 70.71% | 516 | 553 | 64.15% | No |
| TSLA251114C00480000 | 11/5 3:59 PM | 480.00 | 11.29 | 11.25 | 11.4 | 4.84 | 75.04% | 6330 | 3618 | 64.28% | No |
| TSLA251114C00482500 | 11/5 3:59 PM | 482.50 | 10.50 | 10.4 | 10.55 | 4.45 | 73.55% | 836 | 603 | 64.14% | No |
| TSLA251114C00485000 | 11/5 3:58 PM | 485.00 | 9.64 | 9.65 | 9.8 | 4.07 | 73.07% | 1932 | 1721 | 64.20% | No |
| TSLA251114C00487500 | 11/5 3:56 PM | 487.50 | 9.02 | 8.95 | 9.1 | 3.92 | 76.86% | 509 | 348 | 64.29% | No |
| TSLA251114C00490000 | 11/5 3:59 PM | 490.00 | 8.45 | 8.35 | 8.45 | 3.66 | 76.41% | 4445 | 3565 | 64.51% | No |
| TSLA251114C00492500 | 11/5 3:59 PM | 492.50 | 7.75 | 7.7 | 7.8 | 3.25 | 72.22% | 411 | 701 | 64.47% | No |
| TSLA251114C00495000 | 11/5 3:58 PM | 495.00 | 7.05 | 7.1 | 7.25 | 2.95 | 71.95% | 1344 | 2343 | 64.58% | No |
| TSLA251114C00497500 | 11/5 3:59 PM | 497.50 | 6.60 | 6.6 | 6.7 | 2.85 | 76.00% | 377 | 430 | 64.74% | No |
| TSLA251114C00500000 | 11/5 3:59 PM | 500.00 | 6.20 | 6.1 | 6.25 | 2.70 | 77.14% | 20889 | 22156 | 64.98% | No |
| TSLA251114C00502500 | 11/5 3:58 PM | 502.50 | 5.63 | 5.65 | 5.75 | 2.38 | 73.23% | 1020 | 569 | 65.08% | No |
| TSLA251114C00505000 | 11/5 3:59 PM | 505.00 | 5.30 | 5.25 | 5.35 | 2.27 | 74.92% | 1491 | 815 | 65.38% | No |
| TSLA251114C00507500 | 11/5 3:59 PM | 507.50 | 4.87 | 4.85 | 4.95 | 1.91 | 64.53% | 317 | 152 | 65.54% | No |
| TSLA251114C00510000 | 11/5 3:59 PM | 510.00 | 4.53 | 4.45 | 4.6 | 1.93 | 74.23% | 2463 | 2493 | 65.70% | No |
| TSLA251114C00512500 | 11/5 3:59 PM | 512.50 | 4.20 | 4.15 | 4.25 | 1.51 | 56.13% | 354 | 397 | 65.99% | No |
| TSLA251114C00515000 | 11/5 3:58 PM | 515.00 | 3.90 | 3.85 | 3.9 | 1.68 | 75.68% | 989 | 1370 | 66.14% | No |
| TSLA251114C00517500 | 11/5 3:59 PM | 517.50 | 3.60 | 3.55 | 3.65 | 1.47 | 69.01% | 1366 | 1045 | 66.47% | No |
| TSLA251114C00520000 | 11/5 3:59 PM | 520.00 | 3.25 | 3.25 | 3.35 | 1.35 | 71.05% | 3328 | 2307 | 66.50% | No |
| TSLA251114C00522500 | 11/5 3:56 PM | 522.50 | 3.00 | 3 | 3.1 | 1.00 | 50.00% | 193 | 331 | 66.74% | No |
| TSLA251114C00525000 | 11/5 3:59 PM | 525.00 | 2.84 | 2.81 | 2.87 | 1.21 | 74.23% | 1440 | 6113 | 67.10% | No |
| TSLA251114C00527500 | 11/5 3:56 PM | 527.50 | 2.54 | 2.6 | 2.65 | 1.03 | 68.21% | 179 | 150 | 67.33% | No |
| TSLA251114C00530000 | 11/5 3:58 PM | 530.00 | 2.39 | 2.41 | 2.46 | 0.98 | 69.50% | 1397 | 2403 | 67.64% | No |
| TSLA251114C00532500 | 11/5 3:26 PM | 532.50 | 2.35 | 2.23 | 2.29 | 0.96 | 69.06% | 233 | 176 | 67.94% | No |
| TSLA251114C00535000 | 11/5 3:58 PM | 535.00 | 2.02 | 2.07 | 2.1 | 0.80 | 65.57% | 542 | 731 | 68.16% | No |
| TSLA251114C00537500 | 11/5 3:59 PM | 537.50 | 1.95 | 1.91 | 1.96 | 0.82 | 72.57% | 82 | 880 | 68.47% | No |
| TSLA251114C00540000 | 11/5 3:59 PM | 540.00 | 1.79 | 1.78 | 1.82 | 0.75 | 72.12% | 1209 | 2195 | 68.81% | No |
| TSLA251114C00542500 | 11/5 3:59 PM | 542.50 | 1.68 | 1.65 | 1.69 | 0.68 | 68.00% | 909 | 1261 | 69.12% | No |
| TSLA251114C00545000 | 11/5 3:59 PM | 545.00 | 1.55 | 1.53 | 1.57 | 0.66 | 74.16% | 494 | 1085 | 69.41% | No |
| TSLA251114C00547500 | 11/5 3:56 PM | 547.50 | 1.42 | 1.42 | 1.46 | 0.49 | 52.69% | 303 | 235 | 69.73% | No |
| TSLA251114C00550000 | 11/5 3:58 PM | 550.00 | 1.32 | 1.32 | 1.36 | 0.53 | 67.09% | 3230 | 3576 | 70.07% | No |
| TSLA251114C00552500 | 11/5 3:56 PM | 552.50 | 1.22 | 1.23 | 1.27 | 0.51 | 71.83% | 105 | 89 | 70.43% | No |
| TSLA251114C00555000 | 11/5 3:59 PM | 555.00 | 1.17 | 1.14 | 1.18 | 0.49 | 72.06% | 290 | 500 | 70.73% | No |
| TSLA251114C00560000 | 11/5 3:56 PM | 560.00 | 0.99 | 0.99 | 1.02 | 0.41 | 70.69% | 1406 | 965 | 71.39% | No |
| TSLA251114C00565000 | 11/5 3:58 PM | 565.00 | 0.85 | 0.86 | 0.9 | 0.28 | 49.12% | 275 | 391 | 72.17% | No |
| TSLA251114C00570000 | 11/5 3:55 PM | 570.00 | 0.78 | 0.75 | 0.78 | 0.31 | 65.96% | 621 | 926 | 72.83% | No |
| TSLA251114C00575000 | 11/5 3:58 PM | 575.00 | 0.67 | 0.66 | 0.69 | 0.28 | 71.79% | 318 | 1695 | 73.66% | No |
| TSLA251114C00580000 | 11/5 3:59 PM | 580.00 | 0.58 | 0.58 | 0.61 | 0.23 | 65.71% | 405 | 535 | 74.46% | No |
| TSLA251114C00585000 | 11/5 3:59 PM | 585.00 | 0.52 | 0.51 | 0.54 | 0.22 | 73.33% | 104 | 287 | 75.24% | No |
| TSLA251114C00590000 | 11/5 3:59 PM | 590.00 | 0.46 | 0.45 | 0.47 | 0.17 | 58.62% | 197 | 432 | 75.88% | No |
| TSLA251114C00595000 | 11/5 3:57 PM | 595.00 | 0.40 | 0.39 | 0.42 | 0.15 | 60.00% | 256 | 443 | 76.61% | No |
| TSLA251114C00600000 | 11/5 3:59 PM | 600.00 | 0.37 | 0.34 | 0.37 | 0.16 | 76.19% | 2425 | 1866 | 77.25% | No |
| TSLA251114C00605000 | 11/5 3:16 PM | 605.00 | 0.40 | 0.3 | 0.33 | 0.22 | 122.22% | 53 | 191 | 77.98% | No |
| TSLA251114C00610000 | 11/5 3:57 PM | 610.00 | 0.26 | 0.27 | 0.29 | 0.09 | 52.94% | 266 | 551 | 78.71% | No |
| TSLA251114C00615000 | 11/5 3:33 PM | 615.00 | 0.25 | 0.23 | 0.26 | 0.09 | 56.25% | 25 | 165 | 79.30% | No |
| TSLA251114C00620000 | 11/5 3:48 PM | 620.00 | 0.20 | 0.21 | 0.23 | 0.08 | 66.67% | 115 | 958 | 80.08% | No |
| TSLA251114C00625000 | 11/5 3:53 PM | 625.00 | 0.19 | 0.18 | 0.21 | 0.11 | 137.50% | 70 | 40 | 80.76% | No |
| TSLA251114C00630000 | 11/5 3:48 PM | 630.00 | 0.16 | 0.16 | 0.19 | 0.07 | 77.78% | 164 | 557 | 81.45% | No |
| TSLA251114C00640000 | 11/5 3:45 PM | 640.00 | 0.14 | 0.13 | 0.15 | 0.07 | 100.00% | 247 | 754 | 82.81% | No |
| TSLA251114C00650000 | 11/5 3:55 PM | 650.00 | 0.12 | 0.1 | 0.12 | 0.06 | 100.00% | 257 | 837 | 83.98% | No |
| TSLA251114C00660000 | 11/5 3:49 PM | 660.00 | 0.09 | 0.07 | 0.1 | 0.00 | 0.00% | 9500 | 748 | 84.96% | No |
| TSLA251114C00670000 | 11/5 2:59 PM | 670.00 | 0.09 | 0.06 | 0.08 | 0.05 | 125.00% | 7 | 588 | 86.33% | No |
| TSLA251114C00680000 | 11/5 3:25 PM | 680.00 | 0.06 | 0.04 | 0.06 | 0.02 | 50.00% | 39 | 233 | 86.52% | No |
| TSLA251114C00690000 | 11/5 3:48 PM | 690.00 | 0.04 | 0.03 | 0.05 | 0.01 | 33.33% | 32 | 127 | 87.50% | No |
| TSLA251114C00700000 | 11/5 3:06 PM | 700.00 | 0.04 | 0.03 | 0.04 | 0.02 | 100.00% | 96 | 727 | 89.45% | No |
| TSLA251114C00710000 | 11/5 12:51 PM | 710.00 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 20 | 78 | 89.45% | No |
| TSLA251114C00720000 | 11/5 3:19 PM | 720.00 | 0.02 | 0.02 | 0.03 | 0.01 | 100.00% | 1032 | 498 | 92.19% | No |
| TSLA251114C00730000 | 11/5 10:00 AM | 730.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 2 | 325 | 90.63% | No |
| TSLA251114C00740000 | 11/5 3:35 PM | 740.00 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 4 | 162 | 93.75% | No |
| TSLA251114C00750000 | 11/5 3:03 PM | 750.00 | 0.03 | 0 | 0.02 | 0.02 | 200.00% | 7 | 87 | 92.19% | No |
| TSLA251114C00760000 | 11/5 10:34 AM | 760.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 686 | 98.44% | No |
| TSLA251114C00770000 | 11/4 1:25 PM | 770.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 2 | 86 | 96.88% | No |
| TSLA251114C00780000 | 11/5 2:00 PM | 780.00 | 0.02 | 0 | 0.02 | 0.01 | 100.00% | 2 | 60 | 99.22% | No |
| TSLA251114C00790000 | 11/4 1:29 PM | 790.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 2 | 321 | 101.56% | No |
| TSLA251114C00800000 | 11/5 3:59 PM | 800.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 231 | 388 | 98.44% | No |
| TSLA251114C00810000 | 11/3 10:33 AM | 810.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 2 | 68 | 106.25% | No |
| TSLA251114C00820000 | 11/3 9:30 AM | 820.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 1 | 37 | 107.81% | No |
| TSLA251114C00830000 | 11/5 1:59 PM | 830.00 | 0.01 | 0 | 0.02 | -0.01 | -50.00% | 6 | 47 | 110.94% | No |
| TSLA251114C00840000 | 10/29 10:41 AM | 840.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 40 | 112.50% | No |
| TSLA251114C00850000 | 11/5 9:59 AM | 850.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 10 | 250 | 109.38% | No |
| TSLA251114C00860000 | 11/4 3:59 PM | 860.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 209 | 266 | 115.63% | No |
| TSLA251114C00870000 | 10/28 3:23 PM | 870.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 15 | 239 | 118.75% | No |
| TSLA251114C00880000 | 11/3 10:46 AM | 880.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 14 | 54 | 120.31% | No |
| TSLA251114C00890000 | 11/5 9:40 AM | 890.00 | 0.01 | 0 | 0.02 | -0.01 | -50.00% | 1 | 62 | 121.88% | No |
| TSLA251114C00900000 | 11/4 11:01 AM | 900.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 48 | 118.75% | No |
| TSLA251114C00910000 | 11/3 3:40 PM | 910.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 42 | 239 | 118.75% | No |
| TSLA251114C00920000 | 10/30 9:53 AM | 920.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 10 | 28 | 121.88% | No |
| TSLA251114C00930000 | 10/27 11:45 AM | 930.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 3 | 17 | 125.00% | No |
| TSLA251114C00940000 | 11/5 9:38 AM | 940.00 | 0.02 | 0 | 0.01 | 0.01 | 100.00% | 1 | 779 | 125.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251114P00150000 | 11/5 2:05 PM | 150.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 131 | 493 | 206.25% | No |
| TSLA251114P00160000 | 11/5 11:31 AM | 160.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 109 | 209.38% | No |
| TSLA251114P00170000 | 11/5 11:31 AM | 170.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 5 | 324 | 198.44% | No |
| TSLA251114P00180000 | 11/5 3:04 PM | 180.00 | 0.02 | 0.01 | 0.03 | 0.01 | 100.00% | 501 | 407 | 190.62% | No |
| TSLA251114P00190000 | 11/5 3:59 PM | 190.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 527 | 741 | 187.50% | No |
| TSLA251114P00200000 | 11/5 3:53 PM | 200.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 52 | 1253 | 178.91% | No |
| TSLA251114P00210000 | 11/5 3:54 PM | 210.00 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 686 | 866 | 176.17% | No |
| TSLA251114P00220000 | 11/5 3:51 PM | 220.00 | 0.07 | 0.05 | 0.09 | -0.01 | -12.50% | 1572 | 996 | 170.31% | No |
| TSLA251114P00230000 | 11/5 3:53 PM | 230.00 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 30 | 2674 | 162.89% | No |
| TSLA251114P00240000 | 11/5 3:36 PM | 240.00 | 0.09 | 0.09 | 0.1 | -0.04 | -30.77% | 4533 | 3925 | 156.25% | No |
| TSLA251114P00250000 | 11/5 3:59 PM | 250.00 | 0.13 | 0.11 | 0.15 | -0.03 | -18.75% | 4266 | 21422 | 152.15% | No |
| TSLA251114P00255000 | 11/5 3:49 PM | 255.00 | 0.12 | 0.12 | 0.14 | -0.06 | -33.33% | 3032 | 2615 | 147.66% | No |
| TSLA251114P00260000 | 11/5 3:49 PM | 260.00 | 0.14 | 0.14 | 0.15 | -0.06 | -30.00% | 195 | 2102 | 144.92% | No |
| TSLA251114P00265000 | 11/5 3:49 PM | 265.00 | 0.15 | 0.15 | 0.17 | -0.06 | -28.57% | 133 | 1562 | 142.19% | No |
| TSLA251114P00270000 | 11/5 3:33 PM | 270.00 | 0.17 | 0.17 | 0.2 | -0.06 | -26.09% | 70 | 951 | 140.04% | No |
| TSLA251114P00275000 | 11/5 3:40 PM | 275.00 | 0.19 | 0.19 | 0.21 | -0.05 | -20.83% | 1309 | 1909 | 136.91% | No |
| TSLA251114P00280000 | 11/5 3:30 PM | 280.00 | 0.20 | 0.2 | 0.23 | -0.07 | -25.93% | 433 | 1511 | 133.79% | No |
| TSLA251114P00285000 | 11/5 3:28 PM | 285.00 | 0.21 | 0.22 | 0.25 | -0.06 | -22.22% | 223 | 922 | 130.96% | No |
| TSLA251114P00290000 | 11/5 3:59 PM | 290.00 | 0.25 | 0.24 | 0.25 | -0.06 | -19.35% | 178 | 1016 | 127.34% | No |
| TSLA251114P00295000 | 11/5 3:17 PM | 295.00 | 0.24 | 0.26 | 0.28 | -0.09 | -27.27% | 775 | 907 | 124.71% | No |
| TSLA251114P00300000 | 11/5 3:59 PM | 300.00 | 0.28 | 0.27 | 0.28 | -0.08 | -22.22% | 701 | 2978 | 120.80% | No |
| TSLA251114P00305000 | 11/5 3:59 PM | 305.00 | 0.33 | 0.31 | 0.32 | 0.00 | 0.00% | 152 | 512 | 118.75% | No |
| TSLA251114P00310000 | 11/5 3:49 PM | 310.00 | 0.30 | 0.33 | 0.35 | -0.10 | -25.00% | 327 | 1980 | 115.82% | No |
| TSLA251114P00315000 | 11/5 3:59 PM | 315.00 | 0.37 | 0.36 | 0.38 | -0.08 | -17.78% | 121 | 1467 | 112.99% | No |
| TSLA251114P00320000 | 11/5 3:51 PM | 320.00 | 0.38 | 0.39 | 0.4 | -0.10 | -20.83% | 157 | 1606 | 109.86% | No |
| TSLA251114P00325000 | 11/5 3:59 PM | 325.00 | 0.41 | 0.42 | 0.44 | -0.07 | -14.58% | 200 | 1188 | 107.13% | No |
| TSLA251114P00330000 | 11/5 3:41 PM | 330.00 | 0.42 | 0.45 | 0.47 | -0.16 | -27.59% | 350 | 1555 | 104.10% | No |
| TSLA251114P00335000 | 11/5 3:59 PM | 335.00 | 0.49 | 0.48 | 0.51 | -0.12 | -19.67% | 80 | 700 | 101.17% | No |
| TSLA251114P00337500 | 11/5 3:59 PM | 337.50 | 0.52 | 0.5 | 0.53 | -0.03 | -5.45% | 36 | 68 | 99.71% | No |
| TSLA251114P00340000 | 11/5 3:59 PM | 340.00 | 0.53 | 0.52 | 0.55 | -0.17 | -24.29% | 675 | 967 | 98.24% | No |
| TSLA251114P00342500 | 11/5 3:59 PM | 342.50 | 0.57 | 0.55 | 0.57 | -0.06 | -9.52% | 101 | 16 | 96.92% | No |
| TSLA251114P00345000 | 11/5 3:59 PM | 345.00 | 0.59 | 0.57 | 0.6 | -0.18 | -23.38% | 130 | 625 | 95.61% | No |
| TSLA251114P00347500 | 11/5 3:59 PM | 347.50 | 0.62 | 0.59 | 0.62 | -0.11 | -15.07% | 90 | 95 | 94.04% | No |
| TSLA251114P00350000 | 11/5 3:59 PM | 350.00 | 0.64 | 0.62 | 0.65 | -0.22 | -25.58% | 1282 | 2353 | 92.77% | No |
| TSLA251114P00352500 | 11/5 3:47 PM | 352.50 | 0.63 | 0.65 | 0.68 | -0.16 | -20.25% | 196 | 126 | 91.46% | No |
| TSLA251114P00355000 | 11/5 3:59 PM | 355.00 | 0.71 | 0.68 | 0.71 | -0.22 | -23.66% | 209 | 411 | 90.09% | No |
| TSLA251114P00357500 | 11/5 3:59 PM | 357.50 | 0.73 | 0.72 | 0.75 | -0.29 | -28.43% | 249 | 447 | 88.92% | No |
| TSLA251114P00360000 | 11/5 3:59 PM | 360.00 | 0.78 | 0.76 | 0.79 | -0.32 | -29.09% | 266 | 1308 | 87.70% | No |
| TSLA251114P00362500 | 11/5 3:03 PM | 362.50 | 0.75 | 0.8 | 0.83 | -0.30 | -28.57% | 222 | 377 | 86.43% | No |
| TSLA251114P00365000 | 11/5 3:59 PM | 365.00 | 0.87 | 0.84 | 0.88 | -0.31 | -26.27% | 1203 | 728 | 85.21% | No |
| TSLA251114P00367500 | 11/5 3:59 PM | 367.50 | 0.92 | 0.89 | 0.93 | -0.32 | -25.81% | 154 | 301 | 84.03% | No |
| TSLA251114P00370000 | 11/5 3:59 PM | 370.00 | 0.95 | 0.95 | 0.98 | -0.50 | -34.48% | 1059 | 1205 | 82.89% | No |
| TSLA251114P00372500 | 11/5 2:59 PM | 372.50 | 0.91 | 1.01 | 1.04 | -0.48 | -34.53% | 61 | 131 | 81.76% | No |
| TSLA251114P00375000 | 11/5 3:59 PM | 375.00 | 1.11 | 1.08 | 1.11 | -0.60 | -35.09% | 442 | 977 | 80.74% | No |
| TSLA251114P00377500 | 11/5 3:53 PM | 377.50 | 1.11 | 1.15 | 1.18 | -0.53 | -32.32% | 201 | 308 | 79.64% | No |
| TSLA251114P00380000 | 11/5 3:53 PM | 380.00 | 1.20 | 1.23 | 1.26 | -0.79 | -39.70% | 769 | 2538 | 78.59% | No |
| TSLA251114P00382500 | 11/5 3:59 PM | 382.50 | 1.31 | 1.32 | 1.35 | -0.86 | -39.63% | 731 | 104 | 77.61% | No |
| TSLA251114P00385000 | 11/5 3:59 PM | 385.00 | 1.41 | 1.42 | 1.46 | -0.94 | -40.00% | 327 | 1248 | 76.73% | No |
| TSLA251114P00387500 | 11/5 3:53 PM | 387.50 | 1.49 | 1.53 | 1.57 | -1.09 | -42.25% | 161 | 154 | 75.83% | No |
| TSLA251114P00390000 | 11/5 3:53 PM | 390.00 | 1.62 | 1.65 | 1.69 | -1.21 | -42.76% | 759 | 2487 | 74.93% | No |
| TSLA251114P00392500 | 11/5 3:59 PM | 392.50 | 1.80 | 1.78 | 1.82 | -1.17 | -39.39% | 123 | 598 | 74.05% | No |
| TSLA251114P00395000 | 11/5 3:59 PM | 395.00 | 1.97 | 1.93 | 1.98 | -1.38 | -41.19% | 682 | 976 | 73.30% | No |
| TSLA251114P00397500 | 11/5 3:58 PM | 397.50 | 2.07 | 2.1 | 2.14 | -0.94 | -31.23% | 170 | 488 | 72.53% | No |
| TSLA251114P00400000 | 11/5 3:59 PM | 400.00 | 2.30 | 2.28 | 2.32 | -1.74 | -43.07% | 3446 | 6066 | 71.78% | No |
| TSLA251114P00402500 | 11/5 3:59 PM | 402.50 | 2.52 | 2.48 | 2.53 | -1.68 | -40.00% | 304 | 257 | 71.11% | No |
| TSLA251114P00405000 | 11/5 3:59 PM | 405.00 | 2.74 | 2.69 | 2.75 | -2.06 | -42.92% | 743 | 975 | 70.39% | No |
| TSLA251114P00407500 | 11/5 3:59 PM | 407.50 | 2.96 | 2.94 | 2.99 | -2.32 | -43.94% | 284 | 288 | 69.76% | No |
| TSLA251114P00410000 | 11/5 3:59 PM | 410.00 | 3.20 | 3.15 | 3.3 | -2.50 | -43.86% | 1443 | 2331 | 69.09% | No |
| TSLA251114P00412500 | 11/5 3:56 PM | 412.50 | 3.40 | 3.45 | 3.55 | -2.75 | -44.72% | 286 | 369 | 68.40% | No |
| TSLA251114P00415000 | 11/5 3:59 PM | 415.00 | 3.85 | 3.8 | 3.85 | -2.95 | -43.38% | 939 | 1358 | 67.87% | No |
| TSLA251114P00417500 | 11/5 3:59 PM | 417.50 | 4.20 | 4.15 | 4.25 | -3.07 | -42.23% | 432 | 553 | 67.48% | No |
| TSLA251114P00420000 | 11/5 3:59 PM | 420.00 | 4.55 | 4.5 | 4.65 | -3.50 | -43.48% | 3432 | 5054 | 66.93% | No |
| TSLA251114P00422500 | 11/5 3:59 PM | 422.50 | 5.00 | 4.95 | 5.05 | -3.81 | -43.25% | 563 | 1029 | 66.48% | No |
| TSLA251114P00425000 | 11/5 3:59 PM | 425.00 | 5.50 | 5.35 | 5.5 | -4.10 | -42.71% | 1564 | 2347 | 65.88% | No |
| TSLA251114P00427500 | 11/5 3:58 PM | 427.50 | 5.95 | 5.9 | 6 | -4.25 | -41.67% | 745 | 607 | 65.60% | No |
| TSLA251114P00430000 | 11/5 3:59 PM | 430.00 | 6.51 | 6.4 | 6.55 | -4.68 | -41.82% | 2434 | 3780 | 65.15% | No |
| TSLA251114P00432500 | 11/5 3:59 PM | 432.50 | 7.00 | 7 | 7.1 | -5.10 | -42.15% | 644 | 333 | 64.75% | No |
| TSLA251114P00435000 | 11/5 3:59 PM | 435.00 | 7.71 | 7.6 | 7.75 | -5.69 | -42.46% | 982 | 2616 | 64.38% | No |
| TSLA251114P00437500 | 11/5 3:48 PM | 437.50 | 8.55 | 8.3 | 8.4 | -5.78 | -40.33% | 610 | 549 | 64.05% | No |
| TSLA251114P00440000 | 11/5 3:58 PM | 440.00 | 9.05 | 9 | 9.15 | -6.61 | -42.21% | 4496 | 3465 | 63.74% | No |
| TSLA251114P00442500 | 11/5 3:59 PM | 442.50 | 9.84 | 9.8 | 9.95 | -7.01 | -41.60% | 1166 | 486 | 63.54% | No |
| TSLA251114P00445000 | 11/5 3:59 PM | 445.00 | 10.70 | 10.65 | 10.8 | -7.55 | -41.37% | 4160 | 1807 | 63.34% | No |
| TSLA251114P00447500 | 11/5 3:59 PM | 447.50 | 11.55 | 11.55 | 11.7 | -7.85 | -40.46% | 2305 | 737 | 63.14% | No |
| TSLA251114P00450000 | 11/5 3:59 PM | 450.00 | 12.60 | 12.5 | 12.65 | -8.34 | -39.83% | 12283 | 2678 | 62.93% | No |
| TSLA251114P00452500 | 11/5 3:59 PM | 452.50 | 13.60 | 13.5 | 13.65 | -8.89 | -39.53% | 1438 | 718 | 62.71% | No |
| TSLA251114P00455000 | 11/5 3:59 PM | 455.00 | 14.60 | 14.55 | 14.75 | -8.90 | -37.87% | 2168 | 1922 | 62.57% | No |
| TSLA251114P00457500 | 11/5 3:59 PM | 457.50 | 15.75 | 15.7 | 15.85 | -7.00 | -30.77% | 739 | 598 | 62.41% | No |
| TSLA251114P00460000 | 11/5 3:59 PM | 460.00 | 17.00 | 16.9 | 17.05 | -9.90 | -36.80% | 5309 | 2085 | 62.32% | No |
| TSLA251114P00462500 | 11/5 3:59 PM | 462.50 | 18.30 | 18.15 | 18.3 | -7.05 | -27.81% | 1699 | 218 | 62.21% | Yes |
| TSLA251114P00465000 | 11/5 3:59 PM | 465.00 | 19.50 | 19.45 | 19.6 | -10.55 | -35.11% | 1271 | 894 | 62.09% | Yes |
| TSLA251114P00467500 | 11/5 3:56 PM | 467.50 | 20.84 | 20.8 | 21 | -9.71 | -31.78% | 147 | 485 | 62.04% | Yes |
| TSLA251114P00470000 | 11/5 3:59 PM | 470.00 | 22.33 | 22.2 | 22.4 | -11.63 | -34.25% | 2879 | 819 | 61.88% | Yes |
| TSLA251114P00472500 | 11/5 3:56 PM | 472.50 | 23.75 | 23.7 | 23.9 | -11.85 | -33.29% | 116 | 274 | 61.89% | Yes |
| TSLA251114P00475000 | 11/5 3:49 PM | 475.00 | 25.80 | 25.25 | 25.45 | -10.35 | -28.63% | 124 | 329 | 61.89% | Yes |
| TSLA251114P00477500 | 11/5 3:33 PM | 477.50 | 27.40 | 26.8 | 27.05 | -9.35 | -25.44% | 128 | 87 | 61.80% | Yes |
| TSLA251114P00480000 | 11/5 3:58 PM | 480.00 | 28.87 | 28.45 | 28.7 | -11.93 | -29.24% | 202 | 232 | 61.79% | Yes |
| TSLA251114P00482500 | 11/5 3:51 PM | 482.50 | 30.80 | 30.15 | 30.4 | -10.60 | -25.60% | 131 | 106 | 61.79% | Yes |
| TSLA251114P00485000 | 11/5 3:57 PM | 485.00 | 32.50 | 31.9 | 32.15 | -12.65 | -28.02% | 171 | 182 | 61.80% | Yes |
| TSLA251114P00487500 | 11/5 3:43 PM | 487.50 | 34.80 | 33.7 | 33.95 | -11.77 | -25.27% | 11 | 13 | 61.84% | Yes |
| TSLA251114P00490000 | 11/5 3:58 PM | 490.00 | 35.80 | 35.5 | 35.8 | -14.20 | -28.40% | 494 | 290 | 61.79% | Yes |
| TSLA251114P00492500 | 11/5 3:50 PM | 492.50 | 37.55 | 37.45 | 37.7 | -11.55 | -23.52% | 116 | 120 | 61.98% | Yes |
| TSLA251114P00495000 | 11/5 3:36 PM | 495.00 | 40.21 | 39.35 | 39.6 | -10.77 | -21.13% | 87 | 56 | 61.90% | Yes |
| TSLA251114P00497500 | 11/5 3:36 PM | 497.50 | 42.21 | 41.3 | 41.6 | -7.79 | -15.58% | 25 | 4 | 61.98% | Yes |
| TSLA251114P00500000 | 11/5 3:53 PM | 500.00 | 43.67 | 43.3 | 43.6 | -10.92 | -20.00% | 88 | 427 | 62.01% | Yes |
| TSLA251114P00502500 | 11/5 2:33 PM | 502.50 | 45.60 | 45.35 | 45.65 | -9.95 | -17.91% | 1 | 2 | 62.11% | Yes |
| TSLA251114P00505000 | 11/5 12:21 PM | 505.00 | 55.55 | 47.35 | 47.75 | -6.10 | -9.89% | 1 | 17 | 62.05% | Yes |
| TSLA251114P00510000 | 11/5 2:37 PM | 510.00 | 51.04 | 51.65 | 52.1 | -10.81 | -17.48% | 1 | 12 | 62.62% | Yes |
| TSLA251114P00512500 | 11/3 3:54 PM | 512.50 | 49.15 | 53.8 | 54.3 | 0.00 | 0.00% | 8 | 51 | 62.77% | Yes |
| TSLA251114P00515000 | 11/5 3:02 PM | 515.00 | 53.52 | 56 | 56.5 | -11.23 | -17.34% | 17 | 16 | 62.93% | Yes |
| TSLA251114P00520000 | 11/5 3:37 PM | 520.00 | 61.99 | 60.35 | 60.9 | 6.54 | 11.79% | 1 | 11 | 62.62% | Yes |
| TSLA251114P00525000 | 11/5 3:40 PM | 525.00 | 65.00 | 65 | 65.45 | -13.18 | -16.86% | 37 | 37 | 63.26% | Yes |
| TSLA251114P00530000 | 11/4 11:13 AM | 530.00 | 79.00 | 68.15 | 70.05 | 0.00 | 0.00% | 21 | 22 | 56.65% | Yes |
| TSLA251114P00535000 | 11/3 10:47 AM | 535.00 | 66.40 | 74.2 | 74.8 | 0.00 | 0.00% | 10 | 1 | 63.65% | Yes |
| TSLA251114P00540000 | 10/30 12:49 PM | 540.00 | 95.00 | 77.5 | 79.55 | 0.00 | 0.00% | 1 | 3 | 54.79% | Yes |
| TSLA251114P00545000 | 11/5 2:10 PM | 545.00 | 84.85 | 83.65 | 84.3 | -7.15 | -7.77% | 1 | 1 | 63.84% | Yes |
| TSLA251114P00550000 | 11/5 3:07 PM | 550.00 | 86.50 | 88.4 | 89.3 | -8.40 | -8.85% | 213 | 220 | 64.94% | Yes |
| TSLA251114P00555000 | 11/5 10:47 AM | 555.00 | 110.12 | 93.25 | 94 | 10.33 | 10.35% | 2 | 5 | 64.21% | Yes |
| TSLA251114P00560000 | 11/5 2:43 PM | 560.00 | 97.45 | 98.1 | 98.85 | -16.05 | -14.14% | 5 | 20 | 64.01% | Yes |
| TSLA251114P00565000 | 11/5 2:43 PM | 565.00 | 102.30 | 102.95 | 103.75 | 2.30 | 2.30% | 15 | 15 | 63.72% | Yes |
| TSLA251114P00570000 | 11/5 2:55 PM | 570.00 | 105.00 | 107.9 | 108.85 | -6.15 | -5.53% | 1 | 26 | 66.60% | Yes |
| TSLA251114P00575000 | 10/30 9:30 AM | 575.00 | 125.00 | 112.8 | 113.6 | 0.00 | 0.00% | 2 | 0 | 64.01% | Yes |
| TSLA251114P00580000 | 10/17 11:19 AM | 580.00 | 149.00 | 117.75 | 118.7 | 0.00 | 0.00% | 2 | 1 | 66.99% | Yes |
| TSLA251114P00585000 | 11/4 9:30 AM | 585.00 | 133.00 | 122.65 | 123.5 | 0.00 | 0.00% | 1 | 1 | 62.99% | Yes |
| TSLA251114P00590000 | 10/24 9:30 AM | 590.00 | 142.95 | 127.65 | 128.65 | 0.00 | 0.00% | 1 | 0 | 68.46% | Yes |
| TSLA251114P00605000 | 10/29 2:37 PM | 605.00 | 149.50 | 142.55 | 143.6 | 0.00 | 0.00% | 2 | 0 | 70.70% | Yes |
| TSLA251114P00610000 | 10/29 2:20 PM | 610.00 | 149.90 | 147.55 | 148.4 | 0.00 | 0.00% | 2 | 0 | 64.06% | Yes |
| TSLA251114P00700000 | 10/28 1:45 PM | 700.00 | 236.90 | 236.05 | 238.55 | 0.00 | 0.00% | 0 | 0 | 123.19% | Yes |
| TSLA251114P00810000 | 10/28 3:52 PM | 810.00 | 347.55 | 346.05 | 348.55 | 0.00 | 0.00% | 0 | 0 | 158.20% | Yes |
| TSLA251114P00820000 | 10/28 3:52 PM | 820.00 | 357.57 | 356.05 | 358.55 | 0.00 | 0.00% | 0 | 0 | 161.04% | Yes |
