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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251121C00100000 | 11/5 1:53 PM | 100.00 | 361.89 | 361.7 | 364.25 | 13.77 | 3.96% | 160 | 1405 | 345.02% | Yes |
| TSLA251121C00105000 | 8/25 9:30 AM | 105.00 | 235.71 | 332.6 | 337.2 | 0.00 | 0.00% | 1 | 49 | 0.00% | Yes |
| TSLA251121C00110000 | 8/29 9:41 AM | 110.00 | 238.18 | 347.35 | 349.7 | 0.00 | 0.00% | 6 | 34 | 0.00% | Yes |
| TSLA251121C00115000 | 10/28 10:27 AM | 115.00 | 349.50 | 346.7 | 349.3 | 0.00 | 0.00% | 3 | 44 | 315.53% | Yes |
| TSLA251121C00120000 | 11/4 3:02 PM | 120.00 | 328.15 | 341.75 | 344.3 | 0.00 | 0.00% | 32 | 36 | 307.42% | Yes |
| TSLA251121C00125000 | 10/28 11:25 AM | 125.00 | 340.00 | 336.75 | 337.85 | 0.00 | 0.00% | 1 | 24 | 248.05% | Yes |
| TSLA251121C00130000 | 10/30 10:37 AM | 130.00 | 313.77 | 331.75 | 332.85 | 0.00 | 0.00% | 8 | 41 | 240.82% | Yes |
| TSLA251121C00135000 | 10/27 9:30 AM | 135.00 | 305.53 | 326.75 | 329.35 | 0.00 | 0.00% | 5 | 54 | 282.72% | Yes |
| TSLA251121C00140000 | 10/31 3:43 PM | 140.00 | 314.42 | 321.8 | 324.35 | 0.00 | 0.00% | 6 | 53 | 275.78% | Yes |
| TSLA251121C00145000 | 10/6 11:31 AM | 145.00 | 302.63 | 317.05 | 319.4 | 0.00 | 0.00% | 1 | 20 | 273.93% | Yes |
| TSLA251121C00150000 | 11/4 10:51 AM | 150.00 | 305.96 | 311.8 | 314.3 | 0.00 | 0.00% | 1 | 128 | 259.77% | Yes |
| TSLA251121C00155000 | 10/28 3:19 PM | 155.00 | 306.66 | 306.8 | 307.95 | 0.00 | 0.00% | 1 | 68 | 215.63% | Yes |
| TSLA251121C00160000 | 10/28 11:29 AM | 160.00 | 305.60 | 301.85 | 304.35 | 0.00 | 0.00% | 1 | 216 | 247.56% | Yes |
| TSLA251121C00165000 | 11/4 2:15 PM | 165.00 | 284.19 | 296.85 | 299.45 | 0.00 | 0.00% | 1 | 48 | 242.63% | Yes |
| TSLA251121C00170000 | 10/29 1:44 PM | 170.00 | 291.68 | 291.9 | 294.45 | 0.00 | 0.00% | 1 | 47 | 236.91% | Yes |
| TSLA251121C00175000 | 10/31 10:37 AM | 175.00 | 280.26 | 286.9 | 289.5 | 0.00 | 0.00% | 1 | 66 | 231.35% | Yes |
| TSLA251121C00180000 | 11/4 12:33 PM | 180.00 | 271.15 | 281.95 | 284.5 | 0.00 | 0.00% | 1 | 261 | 225.93% | Yes |
| TSLA251121C00185000 | 11/4 12:39 PM | 185.00 | 266.08 | 276.95 | 279.55 | 0.00 | 0.00% | 2 | 185 | 220.61% | Yes |
| TSLA251121C00190000 | 11/4 2:36 PM | 190.00 | 258.65 | 272 | 274.55 | 0.00 | 0.00% | 5 | 63 | 215.43% | Yes |
| TSLA251121C00195000 | 11/5 2:53 PM | 195.00 | 271.42 | 267 | 269.6 | -1.92 | -0.70% | 1 | 216 | 210.35% | Yes |
| TSLA251121C00200000 | 11/4 3:57 PM | 200.00 | 245.63 | 262.05 | 264.6 | 0.00 | 0.00% | 39 | 2271 | 205.37% | Yes |
| TSLA251121C00205000 | 11/4 1:40 PM | 205.00 | 242.80 | 257.05 | 259.65 | 0.00 | 0.00% | 9 | 80 | 200.54% | Yes |
| TSLA251121C00210000 | 11/4 1:28 PM | 210.00 | 237.61 | 252.1 | 254.55 | 0.00 | 0.00% | 6 | 256 | 194.48% | Yes |
| TSLA251121C00215000 | 11/4 10:07 AM | 215.00 | 241.50 | 247.15 | 248.25 | 0.00 | 0.00% | 3 | 192 | 170.22% | Yes |
| TSLA251121C00220000 | 11/3 2:41 PM | 220.00 | 247.40 | 242.2 | 244.75 | 0.00 | 0.00% | 6 | 1223 | 187.65% | Yes |
| TSLA251121C00225000 | 11/5 1:02 PM | 225.00 | 230.00 | 237.2 | 239.7 | 5.85 | 2.61% | 3 | 314 | 181.98% | Yes |
| TSLA251121C00230000 | 11/5 12:12 PM | 230.00 | 223.15 | 232.25 | 234.7 | 6.56 | 3.03% | 4 | 779 | 177.54% | Yes |
| TSLA251121C00235000 | 11/5 10:00 AM | 235.00 | 212.35 | 227.25 | 229.75 | -3.85 | -1.78% | 2 | 842 | 173.19% | Yes |
| TSLA251121C00240000 | 11/5 9:44 AM | 240.00 | 206.93 | 222.3 | 224.8 | -2.02 | -0.97% | 3 | 514 | 169.41% | Yes |
| TSLA251121C00245000 | 11/4 11:57 AM | 245.00 | 207.69 | 217.35 | 219.85 | 0.00 | 0.00% | 1 | 1002 | 165.65% | Yes |
| TSLA251121C00250000 | 11/5 11:22 AM | 250.00 | 200.00 | 212.4 | 213.45 | 1.47 | 0.74% | 3 | 1553 | 146.05% | Yes |
| TSLA251121C00255000 | 11/5 12:20 PM | 255.00 | 198.56 | 207.45 | 209.9 | 1.20 | 0.61% | 1 | 284 | 157.76% | Yes |
| TSLA251121C00260000 | 11/5 11:05 AM | 260.00 | 188.13 | 202.5 | 204.95 | 2.88 | 1.55% | 1 | 1208 | 154.13% | Yes |
| TSLA251121C00265000 | 11/4 9:50 AM | 265.00 | 189.60 | 197.5 | 200 | 0.00 | 0.00% | 6 | 384 | 150.07% | Yes |
| TSLA251121C00270000 | 11/5 3:07 PM | 270.00 | 195.60 | 192.6 | 193.5 | 16.26 | 9.07% | 1 | 2360 | 132.57% | Yes |
| TSLA251121C00275000 | 11/4 2:49 PM | 275.00 | 170.30 | 187.6 | 190.05 | 0.00 | 0.00% | 7 | 959 | 142.53% | Yes |
| TSLA251121C00280000 | 11/4 1:49 PM | 280.00 | 169.59 | 182.65 | 185.1 | 0.00 | 0.00% | 2 | 868 | 139.01% | Yes |
| TSLA251121C00285000 | 11/4 12:20 PM | 285.00 | 165.03 | 177.7 | 180.15 | 0.00 | 0.00% | 2 | 860 | 135.50% | Yes |
| TSLA251121C00290000 | 11/5 10:02 AM | 290.00 | 155.05 | 172.75 | 175.2 | -3.79 | -2.39% | 12 | 2143 | 132.01% | Yes |
| TSLA251121C00295000 | 11/5 2:53 PM | 295.00 | 172.00 | 167.8 | 170.25 | 17.89 | 11.61% | 4 | 451 | 128.54% | Yes |
| TSLA251121C00300000 | 11/5 3:16 PM | 300.00 | 163.52 | 162.85 | 165.3 | 16.72 | 11.39% | 28 | 1951 | 125.10% | Yes |
| TSLA251121C00305000 | 11/5 12:45 PM | 305.00 | 150.18 | 157.9 | 158.85 | 3.20 | 2.18% | 1 | 1024 | 111.40% | Yes |
| TSLA251121C00310000 | 11/5 12:42 PM | 310.00 | 144.20 | 152.95 | 155.4 | 3.90 | 2.78% | 25 | 1399 | 118.24% | Yes |
| TSLA251121C00315000 | 11/5 1:21 PM | 315.00 | 143.68 | 148 | 150.45 | 12.41 | 9.45% | 6 | 1201 | 114.84% | Yes |
| TSLA251121C00320000 | 11/5 3:17 PM | 320.00 | 147.24 | 143.1 | 145.5 | -0.01 | -0.01% | 5 | 1586 | 111.72% | Yes |
| TSLA251121C00325000 | 11/5 3:43 PM | 325.00 | 137.90 | 138.15 | 140.55 | 12.45 | 9.92% | 8 | 1349 | 108.35% | Yes |
| TSLA251121C00330000 | 11/5 3:49 PM | 330.00 | 133.15 | 133.55 | 135.6 | 13.02 | 10.84% | 21 | 1953 | 106.69% | Yes |
| TSLA251121C00335000 | 11/5 2:46 PM | 335.00 | 130.30 | 128.3 | 130.65 | 19.10 | 17.18% | 1 | 19298 | 101.86% | Yes |
| TSLA251121C00340000 | 11/5 3:44 PM | 340.00 | 122.67 | 123.4 | 125.65 | 12.67 | 11.52% | 24 | 10747 | 98.49% | Yes |
| TSLA251121C00345000 | 11/5 2:05 PM | 345.00 | 119.95 | 118.5 | 120.75 | 14.40 | 13.64% | 2 | 1423 | 95.58% | Yes |
| TSLA251121C00350000 | 11/5 3:57 PM | 350.00 | 113.40 | 113.65 | 115.85 | 16.00 | 16.43% | 21 | 6594 | 92.85% | Yes |
| TSLA251121C00355000 | 11/5 3:37 PM | 355.00 | 107.90 | 108.75 | 111 | 11.82 | 12.30% | 7 | 1905 | 90.06% | Yes |
| TSLA251121C00360000 | 11/5 3:03 PM | 360.00 | 104.35 | 103.95 | 106.15 | 16.77 | 19.15% | 20 | 3310 | 87.60% | Yes |
| TSLA251121C00365000 | 11/5 12:58 PM | 365.00 | 91.90 | 99.45 | 101.35 | 4.08 | 4.65% | 6 | 3049 | 86.28% | Yes |
| TSLA251121C00370000 | 11/5 3:34 PM | 370.00 | 94.81 | 94.35 | 96.55 | 14.82 | 18.53% | 39 | 4254 | 82.78% | Yes |
| TSLA251121C00375000 | 11/5 3:50 PM | 375.00 | 88.95 | 89.6 | 90.4 | 15.90 | 21.77% | 36 | 2970 | 75.98% | Yes |
| TSLA251121C00380000 | 11/5 1:31 PM | 380.00 | 81.24 | 84.95 | 87.1 | 11.51 | 16.51% | 84 | 3176 | 78.60% | Yes |
| TSLA251121C00385000 | 11/5 2:57 PM | 385.00 | 83.80 | 80.6 | 81.1 | 19.42 | 30.16% | 115 | 1134 | 73.71% | Yes |
| TSLA251121C00390000 | 11/5 3:58 PM | 390.00 | 75.78 | 75.75 | 76.5 | 14.95 | 24.58% | 34 | 2658 | 71.36% | Yes |
| TSLA251121C00395000 | 11/5 2:23 PM | 395.00 | 71.80 | 71.55 | 71.95 | 12.64 | 21.37% | 25 | 1307 | 70.64% | Yes |
| TSLA251121C00400000 | 11/5 3:46 PM | 400.00 | 66.70 | 66.8 | 67.5 | 14.60 | 28.02% | 202 | 13105 | 68.53% | Yes |
| TSLA251121C00405000 | 11/5 3:58 PM | 405.00 | 62.50 | 62.75 | 63.25 | 14.60 | 30.48% | 101 | 1511 | 68.18% | Yes |
| TSLA251121C00410000 | 11/5 3:43 PM | 410.00 | 57.30 | 58.55 | 58.9 | 9.62 | 20.18% | 95 | 4234 | 66.91% | Yes |
| TSLA251121C00412500 | 11/5 3:02 PM | 412.50 | 60.07 | 56.2 | 56.85 | 17.82 | 42.18% | 17 | 132 | 65.92% | Yes |
| TSLA251121C00415000 | 11/5 3:28 PM | 415.00 | 53.65 | 54.45 | 54.8 | 13.10 | 32.31% | 30 | 17795 | 65.99% | Yes |
| TSLA251121C00417500 | 11/5 3:43 PM | 417.50 | 51.55 | 52.4 | 52.85 | 12.48 | 31.94% | 12 | 354 | 65.58% | Yes |
| TSLA251121C00420000 | 11/5 3:56 PM | 420.00 | 50.40 | 50.55 | 50.8 | 13.60 | 36.96% | 204 | 13717 | 65.25% | Yes |
| TSLA251121C00422500 | 11/5 2:42 PM | 422.50 | 50.35 | 48.6 | 48.85 | 12.50 | 33.03% | 51 | 303 | 64.81% | Yes |
| TSLA251121C00425000 | 11/5 3:56 PM | 425.00 | 46.74 | 46.7 | 46.95 | 13.19 | 39.31% | 234 | 3485 | 64.45% | Yes |
| TSLA251121C00427500 | 11/5 3:40 PM | 427.50 | 45.00 | 44.85 | 45.2 | 11.38 | 33.85% | 186 | 474 | 64.31% | Yes |
| TSLA251121C00430000 | 11/5 3:42 PM | 430.00 | 43.07 | 43.05 | 43.25 | 12.27 | 39.84% | 1171 | 4181 | 63.82% | Yes |
| TSLA251121C00432500 | 11/5 2:39 PM | 432.50 | 42.93 | 41.3 | 41.5 | 13.33 | 45.03% | 55 | 460 | 63.62% | Yes |
| TSLA251121C00435000 | 11/5 3:59 PM | 435.00 | 39.44 | 39.55 | 39.9 | 11.46 | 40.96% | 398 | 4390 | 63.53% | Yes |
| TSLA251121C00437500 | 11/5 3:38 PM | 437.50 | 37.45 | 37.9 | 38.2 | 9.45 | 33.75% | 280 | 988 | 63.34% | Yes |
| TSLA251121C00440000 | 11/5 3:56 PM | 440.00 | 35.95 | 36.25 | 36.45 | 10.76 | 42.72% | 1481 | 8623 | 62.96% | Yes |
| TSLA251121C00442500 | 11/5 3:36 PM | 442.50 | 34.15 | 34.65 | 34.95 | 10.00 | 41.41% | 463 | 1047 | 62.90% | Yes |
| TSLA251121C00445000 | 11/5 3:49 PM | 445.00 | 33.28 | 33.15 | 33.35 | 10.50 | 46.09% | 2088 | 5327 | 62.73% | Yes |
| TSLA251121C00447500 | 11/5 3:56 PM | 447.50 | 31.65 | 31.65 | 31.95 | 9.90 | 45.52% | 1645 | 772 | 62.73% | Yes |
| TSLA251121C00450000 | 11/5 3:59 PM | 450.00 | 30.20 | 30.2 | 30.4 | 9.70 | 47.32% | 19294 | 15146 | 62.47% | Yes |
| TSLA251121C00452500 | 11/5 3:58 PM | 452.50 | 28.65 | 28.8 | 29.1 | 9.00 | 45.80% | 1308 | 1006 | 62.51% | Yes |
| TSLA251121C00455000 | 11/5 3:59 PM | 455.00 | 27.55 | 27.5 | 27.65 | 9.04 | 48.84% | 2863 | 4789 | 62.38% | Yes |
| TSLA251121C00457500 | 11/5 3:56 PM | 457.50 | 26.08 | 26.2 | 26.45 | 8.13 | 45.29% | 940 | 1296 | 62.46% | Yes |
| TSLA251121C00460000 | 11/5 3:59 PM | 460.00 | 25.03 | 24.95 | 25.1 | 8.38 | 50.33% | 5603 | 14216 | 62.30% | Yes |
| TSLA251121C00462500 | 11/5 3:58 PM | 462.50 | 23.75 | 23.7 | 23.9 | 7.00 | 41.79% | 1407 | 557 | 62.23% | No |
| TSLA251121C00465000 | 11/5 3:59 PM | 465.00 | 22.60 | 22.6 | 22.7 | 7.80 | 52.70% | 2212 | 8256 | 62.25% | No |
| TSLA251121C00467500 | 11/5 3:59 PM | 467.50 | 21.60 | 21.45 | 21.6 | 7.53 | 53.52% | 452 | 651 | 62.23% | No |
| TSLA251121C00470000 | 11/5 3:59 PM | 470.00 | 20.50 | 20.35 | 20.5 | 7.25 | 54.72% | 3720 | 6791 | 62.17% | No |
| TSLA251121C00472500 | 11/5 3:59 PM | 472.50 | 19.44 | 19.3 | 19.45 | 6.84 | 54.29% | 375 | 501 | 62.13% | No |
| TSLA251121C00475000 | 11/5 3:59 PM | 475.00 | 18.41 | 18.3 | 18.5 | 6.60 | 55.88% | 2074 | 12484 | 62.19% | No |
| TSLA251121C00477500 | 11/5 3:59 PM | 477.50 | 17.45 | 17.35 | 17.5 | 6.31 | 56.64% | 444 | 267 | 62.15% | No |
| TSLA251121C00480000 | 11/5 3:59 PM | 480.00 | 16.48 | 16.45 | 16.6 | 5.90 | 55.77% | 4005 | 8534 | 62.20% | No |
| TSLA251121C00482500 | 11/5 3:53 PM | 482.50 | 15.50 | 15.55 | 15.7 | 5.56 | 55.94% | 257 | 313 | 62.15% | No |
| TSLA251121C00485000 | 11/5 3:59 PM | 485.00 | 14.75 | 14.75 | 14.85 | 5.45 | 58.60% | 1213 | 3502 | 62.21% | No |
| TSLA251121C00487500 | 11/5 3:34 PM | 487.50 | 14.15 | 13.95 | 14.05 | 5.30 | 59.89% | 154 | 328 | 62.23% | No |
| TSLA251121C00490000 | 11/5 3:59 PM | 490.00 | 13.24 | 13.15 | 13.3 | 4.89 | 58.56% | 1409 | 4760 | 62.23% | No |
| TSLA251121C00492500 | 11/5 3:44 PM | 492.50 | 12.21 | 12.45 | 12.6 | 4.21 | 52.63% | 214 | 455 | 62.35% | No |
| TSLA251121C00495000 | 11/5 3:59 PM | 495.00 | 11.70 | 11.75 | 11.9 | 4.05 | 52.94% | 384 | 2014 | 62.37% | No |
| TSLA251121C00497500 | 11/5 3:58 PM | 497.50 | 10.98 | 11.1 | 11.25 | 3.93 | 55.74% | 156 | 259 | 62.45% | No |
| TSLA251121C00500000 | 11/5 3:59 PM | 500.00 | 10.57 | 10.5 | 10.65 | 3.97 | 60.15% | 14785 | 43158 | 62.58% | No |
| TSLA251121C00505000 | 11/5 3:59 PM | 505.00 | 9.45 | 9.35 | 9.5 | 3.45 | 57.50% | 447 | 3821 | 62.74% | No |
| TSLA251121C00510000 | 11/5 3:58 PM | 510.00 | 8.45 | 8.35 | 8.5 | 3.20 | 60.95% | 829 | 3410 | 63.04% | No |
| TSLA251121C00515000 | 11/5 3:58 PM | 515.00 | 7.45 | 7.45 | 7.6 | 2.63 | 54.56% | 233 | 1673 | 63.34% | No |
| TSLA251121C00520000 | 11/5 3:59 PM | 520.00 | 6.71 | 6.65 | 6.8 | 2.51 | 59.76% | 855 | 6461 | 63.67% | No |
| TSLA251121C00525000 | 11/5 3:57 PM | 525.00 | 5.90 | 5.95 | 6.05 | 2.18 | 58.60% | 487 | 5188 | 63.99% | No |
| TSLA251121C00530000 | 11/5 3:58 PM | 530.00 | 5.30 | 5.3 | 5.4 | 1.94 | 57.74% | 989 | 4849 | 64.31% | No |
| TSLA251121C00535000 | 11/5 3:57 PM | 535.00 | 4.70 | 4.75 | 4.85 | 1.72 | 57.72% | 263 | 1303 | 64.77% | No |
| TSLA251121C00540000 | 11/5 3:59 PM | 540.00 | 4.25 | 4.25 | 4.35 | 1.56 | 57.99% | 465 | 2090 | 65.20% | No |
| TSLA251121C00545000 | 11/5 3:56 PM | 545.00 | 3.75 | 3.8 | 3.9 | 1.20 | 47.06% | 410 | 1281 | 65.62% | No |
| TSLA251121C00550000 | 11/5 3:58 PM | 550.00 | 3.45 | 3.4 | 3.5 | 1.29 | 59.72% | 1487 | 12318 | 66.05% | No |
| TSLA251121C00555000 | 11/5 3:59 PM | 555.00 | 3.09 | 3.05 | 3.15 | 1.14 | 58.46% | 77 | 457 | 66.52% | No |
| TSLA251121C00560000 | 11/5 3:59 PM | 560.00 | 2.79 | 2.75 | 2.81 | 0.95 | 51.63% | 309 | 2798 | 66.96% | No |
| TSLA251121C00565000 | 11/5 3:59 PM | 565.00 | 2.49 | 2.48 | 2.53 | 0.76 | 43.93% | 116 | 517 | 67.46% | No |
| TSLA251121C00570000 | 11/5 3:49 PM | 570.00 | 2.24 | 2.23 | 2.29 | 0.81 | 56.64% | 213 | 2850 | 67.97% | No |
| TSLA251121C00575000 | 11/5 3:54 PM | 575.00 | 2.02 | 2.01 | 2.07 | 0.72 | 55.38% | 232 | 3619 | 68.47% | No |
| TSLA251121C00580000 | 11/5 3:59 PM | 580.00 | 1.82 | 1.82 | 1.87 | 0.63 | 52.94% | 236 | 1724 | 68.99% | No |
| TSLA251121C00585000 | 11/5 2:39 PM | 585.00 | 2.02 | 1.65 | 1.7 | 0.93 | 85.32% | 137 | 709 | 69.56% | No |
| TSLA251121C00590000 | 11/5 3:54 PM | 590.00 | 1.49 | 1.5 | 1.54 | 0.49 | 49.00% | 61 | 4018 | 70.09% | No |
| TSLA251121C00595000 | 11/5 3:57 PM | 595.00 | 1.32 | 1.36 | 1.4 | 0.37 | 38.95% | 46 | 822 | 70.61% | No |
| TSLA251121C00600000 | 11/5 3:59 PM | 600.00 | 1.25 | 1.25 | 1.27 | 0.44 | 54.32% | 1701 | 9816 | 71.19% | No |
| TSLA251121C00605000 | 11/5 3:46 PM | 605.00 | 1.12 | 1.13 | 1.17 | 0.37 | 49.33% | 45 | 616 | 71.78% | No |
| TSLA251121C00610000 | 11/5 3:55 PM | 610.00 | 1.05 | 1.03 | 1.07 | 0.36 | 52.17% | 89 | 1741 | 72.31% | No |
| TSLA251121C00615000 | 11/5 3:15 PM | 615.00 | 1.17 | 0.94 | 0.98 | 0.53 | 82.81% | 10 | 120 | 72.88% | No |
| TSLA251121C00620000 | 11/5 3:57 PM | 620.00 | 0.86 | 0.86 | 0.89 | 0.28 | 48.28% | 533 | 1525 | 73.36% | No |
| TSLA251121C00625000 | 11/5 3:58 PM | 625.00 | 0.77 | 0.79 | 0.82 | 0.23 | 42.59% | 232 | 477 | 73.97% | No |
| TSLA251121C00630000 | 11/5 3:46 PM | 630.00 | 0.73 | 0.73 | 0.75 | 0.26 | 55.32% | 323 | 987 | 74.54% | No |
| TSLA251121C00635000 | 11/5 3:04 PM | 635.00 | 0.85 | 0.66 | 0.69 | 0.40 | 88.89% | 22 | 613 | 75.00% | No |
| TSLA251121C00640000 | 11/5 3:51 PM | 640.00 | 0.62 | 0.61 | 0.64 | 0.23 | 58.97% | 88 | 930 | 75.63% | No |
| TSLA251121C00645000 | 11/5 3:46 PM | 645.00 | 0.56 | 0.56 | 0.59 | 0.06 | 12.00% | 44 | 217 | 76.17% | No |
| TSLA251121C00650000 | 11/5 3:58 PM | 650.00 | 0.51 | 0.51 | 0.54 | 0.17 | 50.00% | 502 | 2749 | 76.61% | No |
| TSLA251121C00655000 | 11/5 2:42 PM | 655.00 | 0.59 | 0.47 | 0.5 | 0.28 | 90.32% | 261 | 1131 | 77.15% | No |
| TSLA251121C00660000 | 11/5 3:58 PM | 660.00 | 0.44 | 0.43 | 0.46 | 0.17 | 62.96% | 139 | 494 | 77.64% | No |
| TSLA251121C00665000 | 11/5 10:41 AM | 665.00 | 0.29 | 0.4 | 0.42 | 0.03 | 11.54% | 3 | 82 | 78.13% | No |
| TSLA251121C00670000 | 11/5 2:58 PM | 670.00 | 0.37 | 0.37 | 0.39 | 0.14 | 60.87% | 9 | 1206 | 78.66% | No |
| TSLA251121C00675000 | 11/5 2:08 PM | 675.00 | 0.40 | 0.34 | 0.36 | -0.06 | -13.04% | 47 | 24 | 79.10% | No |
| TSLA251121C00680000 | 11/5 3:23 PM | 680.00 | 0.34 | 0.31 | 0.34 | 0.14 | 70.00% | 34 | 1520 | 79.69% | No |
| TSLA251121C00685000 | 11/5 12:09 PM | 685.00 | 0.25 | 0.28 | 0.31 | -0.05 | -16.67% | 2 | 62 | 79.98% | No |
| TSLA251121C00690000 | 11/5 2:19 PM | 690.00 | 0.30 | 0.26 | 0.29 | 0.12 | 66.67% | 7 | 628 | 80.47% | No |
| TSLA251121C00695000 | 11/5 2:01 PM | 695.00 | 0.32 | 0.24 | 0.27 | 0.08 | 33.33% | 100 | 56 | 80.96% | No |
| TSLA251121C00700000 | 11/5 3:39 PM | 700.00 | 0.24 | 0.22 | 0.25 | 0.10 | 71.43% | 836 | 11200 | 81.45% | No |
| TSLA251121C00710000 | 11/5 3:50 PM | 710.00 | 0.18 | 0.18 | 0.21 | 0.07 | 63.64% | 4 | 573 | 82.03% | No |
| TSLA251121C00720000 | 11/5 3:24 PM | 720.00 | 0.18 | 0.15 | 0.19 | 0.08 | 80.00% | 394 | 957 | 83.01% | No |
| TSLA251121C00730000 | 11/5 11:16 AM | 730.00 | 0.12 | 0.13 | 0.16 | 0.02 | 20.00% | 5 | 749 | 83.79% | No |
| TSLA251121C00740000 | 11/5 9:34 AM | 740.00 | 0.06 | 0.11 | 0.14 | -0.07 | -53.85% | 1 | 1590 | 84.57% | No |
| TSLA251121C00750000 | 11/5 2:26 PM | 750.00 | 0.12 | 0.09 | 0.12 | 0.05 | 71.43% | 37 | 2681 | 85.16% | No |
| TSLA251121C00760000 | 11/5 2:47 PM | 760.00 | 0.10 | 0.08 | 0.1 | 0.01 | 11.11% | 25 | 408 | 85.94% | No |
| TSLA251121C00770000 | 11/5 3:43 PM | 770.00 | 0.08 | 0.07 | 0.09 | 0.04 | 100.00% | 22 | 543 | 86.91% | No |
| TSLA251121C00780000 | 11/5 1:45 PM | 780.00 | 0.06 | 0.06 | 0.08 | 0.02 | 50.00% | 22 | 929 | 87.70% | No |
| TSLA251121C00790000 | 11/5 3:57 PM | 790.00 | 0.05 | 0.05 | 0.06 | 0.01 | 25.00% | 16 | 7982 | 87.50% | No |
| TSLA251121C00800000 | 11/5 2:37 PM | 800.00 | 0.06 | 0.04 | 0.06 | 0.03 | 100.00% | 50 | 971 | 88.67% | No |
| TSLA251121C00810000 | 11/5 2:59 PM | 810.00 | 0.05 | 0.03 | 0.05 | 0.01 | 25.00% | 4 | 349 | 88.67% | No |
| TSLA251121C00820000 | 11/5 3:21 PM | 820.00 | 0.04 | 0.02 | 0.04 | 0.02 | 100.00% | 3 | 398 | 88.28% | No |
| TSLA251121C00830000 | 11/5 3:21 PM | 830.00 | 0.02 | 0.02 | 0.04 | 0.01 | 100.00% | 4 | 223 | 89.84% | No |
| TSLA251121C00840000 | 11/5 2:33 PM | 840.00 | 0.02 | 0.01 | 0.04 | 0.01 | 100.00% | 7 | 406 | 90.23% | No |
| TSLA251121C00850000 | 11/5 2:14 PM | 850.00 | 0.03 | 0.01 | 0.02 | 0.02 | 200.00% | 5 | 1262 | 88.28% | No |
| TSLA251121C00860000 | 11/4 1:21 PM | 860.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 5 | 853 | 92.19% | No |
| TSLA251121C00870000 | 11/4 11:41 AM | 870.00 | 0.02 | 0 | 0.03 | -0.01 | -33.33% | 2 | 745 | 91.41% | No |
| TSLA251121C00880000 | 11/5 3:29 PM | 880.00 | 0.03 | 0.01 | 0.03 | 0.01 | 50.00% | 7 | 3075 | 94.92% | No |
| TSLA251121C00890000 | 11/5 2:39 PM | 890.00 | 0.02 | 0 | 0.03 | 0.01 | 100.00% | 2 | 965 | 94.53% | No |
| TSLA251121C00900000 | 11/5 3:29 PM | 900.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 39 | 1574 | 96.09% | No |
| TSLA251121C00910000 | 11/5 1:58 PM | 910.00 | 0.01 | 0 | 0.02 | -0.01 | -50.00% | 7 | 749 | 94.53% | No |
| TSLA251121C00920000 | 10/31 2:15 PM | 920.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 3 | 548 | 95.31% | No |
| TSLA251121C00930000 | 11/5 11:48 AM | 930.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 2 | 1268 | 96.88% | No |
| TSLA251121C00940000 | 11/5 3:59 PM | 940.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 135 | 9173 | 101.56% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251121P00100000 | 11/5 2:29 PM | 100.00 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 21 | 6496 | 225.00% | No |
| TSLA251121P00105000 | 11/5 12:19 PM | 105.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 10 | 444 | 221.88% | No |
| TSLA251121P00110000 | 11/5 11:18 AM | 110.00 | 0.03 | 0.01 | 0.02 | 0.01 | 50.00% | 2 | 1435 | 210.94% | No |
| TSLA251121P00115000 | 11/5 3:40 PM | 115.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 15 | 653 | 212.50% | No |
| TSLA251121P00120000 | 11/5 1:19 PM | 120.00 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 2 | 536 | 206.25% | No |
| TSLA251121P00125000 | 11/5 2:01 PM | 125.00 | 0.03 | 0.01 | 0.04 | 0.01 | 50.00% | 60 | 1217 | 200.00% | No |
| TSLA251121P00130000 | 11/5 2:45 PM | 130.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 5 | 565 | 197.66% | No |
| TSLA251121P00135000 | 11/4 3:56 PM | 135.00 | 0.05 | 0.02 | 0.05 | 0.00 | 0.00% | 1 | 444 | 194.53% | No |
| TSLA251121P00140000 | 11/3 10:01 AM | 140.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 5 | 1031 | 190.62% | No |
| TSLA251121P00145000 | 11/4 12:42 PM | 145.00 | 0.05 | 0.02 | 0.07 | 0.00 | 0.00% | 37 | 1009 | 187.50% | No |
| TSLA251121P00150000 | 11/5 3:13 PM | 150.00 | 0.04 | 0.03 | 0.07 | -0.01 | -20.00% | 100 | 5446 | 183.59% | No |
| TSLA251121P00155000 | 11/4 2:35 PM | 155.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 9 | 932 | 177.34% | No |
| TSLA251121P00160000 | 11/5 1:18 PM | 160.00 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 6 | 1341 | 178.13% | No |
| TSLA251121P00165000 | 11/5 9:44 AM | 165.00 | 0.07 | 0.05 | 0.09 | 0.00 | 0.00% | 6 | 781 | 174.22% | No |
| TSLA251121P00170000 | 11/5 2:54 PM | 170.00 | 0.07 | 0.05 | 0.09 | -0.01 | -12.50% | 14 | 4754 | 169.53% | No |
| TSLA251121P00175000 | 11/5 3:35 PM | 175.00 | 0.08 | 0.06 | 0.11 | -0.01 | -11.11% | 17 | 840 | 167.97% | No |
| TSLA251121P00180000 | 11/5 3:51 PM | 180.00 | 0.08 | 0.07 | 0.11 | -0.02 | -20.00% | 335 | 2541 | 164.06% | No |
| TSLA251121P00185000 | 11/5 3:23 PM | 185.00 | 0.10 | 0.08 | 0.1 | 0.01 | 11.11% | 43 | 3114 | 159.77% | No |
| TSLA251121P00190000 | 11/5 3:37 PM | 190.00 | 0.13 | 0.09 | 0.13 | 0.02 | 18.18% | 43 | 1410 | 158.40% | No |
| TSLA251121P00195000 | 11/5 2:47 PM | 195.00 | 0.14 | 0.05 | 0.22 | 0.00 | 0.00% | 9 | 2189 | 157.42% | No |
| TSLA251121P00200000 | 11/5 3:13 PM | 200.00 | 0.14 | 0.14 | 0.17 | -0.03 | -17.65% | 119 | 10857 | 155.27% | No |
| TSLA251121P00205000 | 11/5 1:58 PM | 205.00 | 0.18 | 0 | 0.21 | 0.02 | 12.50% | 48 | 1314 | 144.92% | No |
| TSLA251121P00210000 | 11/5 1:22 PM | 210.00 | 0.20 | 0.15 | 0.28 | 0.00 | 0.00% | 138 | 3459 | 152.34% | No |
| TSLA251121P00215000 | 11/5 2:37 PM | 215.00 | 0.20 | 0.19 | 0.22 | -0.01 | -4.76% | 142 | 2366 | 147.27% | No |
| TSLA251121P00220000 | 11/5 3:08 PM | 220.00 | 0.20 | 0.2 | 0.21 | -0.04 | -16.67% | 308 | 7305 | 143.16% | No |
| TSLA251121P00225000 | 11/5 3:29 PM | 225.00 | 0.24 | 0.23 | 0.24 | -0.04 | -14.29% | 78 | 4897 | 141.41% | No |
| TSLA251121P00230000 | 11/5 3:59 PM | 230.00 | 0.26 | 0.26 | 0.27 | -0.01 | -3.70% | 101 | 5568 | 139.45% | No |
| TSLA251121P00235000 | 11/5 3:45 PM | 235.00 | 0.28 | 0.27 | 0.28 | 0.02 | 7.69% | 33 | 3494 | 136.13% | No |
| TSLA251121P00240000 | 11/5 3:53 PM | 240.00 | 0.28 | 0.29 | 0.32 | -0.07 | -20.00% | 345 | 6028 | 133.98% | No |
| TSLA251121P00245000 | 11/5 3:05 PM | 245.00 | 0.33 | 0.33 | 0.35 | -0.03 | -8.33% | 479 | 3671 | 131.93% | No |
| TSLA251121P00250000 | 11/5 3:17 PM | 250.00 | 0.37 | 0.36 | 0.37 | -0.01 | -2.63% | 570 | 16796 | 129.30% | No |
| TSLA251121P00255000 | 11/5 3:42 PM | 255.00 | 0.38 | 0.39 | 0.41 | 0.01 | 2.70% | 185 | 4616 | 127.00% | No |
| TSLA251121P00260000 | 11/5 3:53 PM | 260.00 | 0.40 | 0.42 | 0.44 | -0.03 | -6.98% | 876 | 6411 | 124.46% | No |
| TSLA251121P00265000 | 11/5 2:41 PM | 265.00 | 0.46 | 0.46 | 0.47 | 0.04 | 9.52% | 691 | 2936 | 122.07% | No |
| TSLA251121P00270000 | 11/5 3:59 PM | 270.00 | 0.50 | 0.48 | 0.5 | 0.05 | 11.11% | 487 | 14288 | 119.24% | No |
| TSLA251121P00275000 | 11/5 3:59 PM | 275.00 | 0.51 | 0.52 | 0.54 | -0.07 | -12.07% | 839 | 2914 | 116.89% | No |
| TSLA251121P00280000 | 11/5 3:53 PM | 280.00 | 0.53 | 0.55 | 0.57 | 0.02 | 3.92% | 371 | 6089 | 114.16% | No |
| TSLA251121P00285000 | 11/5 3:59 PM | 285.00 | 0.58 | 0.58 | 0.6 | -0.07 | -10.77% | 633 | 3515 | 111.43% | No |
| TSLA251121P00290000 | 11/5 3:41 PM | 290.00 | 0.60 | 0.62 | 0.64 | -0.11 | -15.49% | 133 | 4634 | 108.98% | No |
| TSLA251121P00295000 | 11/5 3:42 PM | 295.00 | 0.63 | 0.65 | 0.67 | -0.11 | -14.86% | 67 | 4683 | 106.20% | No |
| TSLA251121P00300000 | 11/5 3:46 PM | 300.00 | 0.67 | 0.69 | 0.71 | -0.11 | -14.10% | 393 | 13151 | 103.61% | No |
| TSLA251121P00305000 | 11/5 3:42 PM | 305.00 | 0.69 | 0.72 | 0.75 | -0.11 | -13.75% | 71 | 2419 | 100.93% | No |
| TSLA251121P00310000 | 11/5 3:53 PM | 310.00 | 0.73 | 0.76 | 0.79 | -0.15 | -17.05% | 241 | 5494 | 98.34% | No |
| TSLA251121P00315000 | 11/5 1:55 PM | 315.00 | 0.84 | 0.81 | 0.83 | -0.10 | -10.64% | 10 | 2410 | 95.80% | No |
| TSLA251121P00320000 | 11/5 3:57 PM | 320.00 | 0.82 | 0.85 | 0.88 | -0.14 | -14.58% | 284 | 6553 | 93.21% | No |
| TSLA251121P00325000 | 11/5 3:59 PM | 325.00 | 0.93 | 0.9 | 0.93 | -0.10 | -9.71% | 180 | 4935 | 90.70% | No |
| TSLA251121P00330000 | 11/5 3:59 PM | 330.00 | 0.99 | 0.96 | 0.99 | -0.09 | -8.33% | 397 | 5163 | 88.31% | No |
| TSLA251121P00335000 | 11/5 3:57 PM | 335.00 | 1.00 | 1.02 | 1.05 | -0.06 | -5.66% | 401 | 3187 | 85.86% | No |
| TSLA251121P00340000 | 11/5 3:59 PM | 340.00 | 1.10 | 1.09 | 1.12 | -0.29 | -20.86% | 610 | 9256 | 83.50% | No |
| TSLA251121P00345000 | 11/5 3:56 PM | 345.00 | 1.16 | 1.19 | 1.21 | -0.10 | -7.94% | 203 | 3906 | 81.42% | No |
| TSLA251121P00350000 | 11/5 3:56 PM | 350.00 | 1.27 | 1.29 | 1.31 | -0.43 | -25.29% | 779 | 13084 | 79.30% | No |
| TSLA251121P00355000 | 11/5 3:50 PM | 355.00 | 1.42 | 1.4 | 1.43 | -0.48 | -25.26% | 171 | 3197 | 77.25% | No |
| TSLA251121P00360000 | 11/5 3:53 PM | 360.00 | 1.55 | 1.54 | 1.58 | -0.62 | -28.57% | 434 | 4837 | 75.39% | No |
| TSLA251121P00365000 | 11/5 3:59 PM | 365.00 | 1.74 | 1.71 | 1.75 | -0.71 | -28.98% | 747 | 5304 | 73.63% | No |
| TSLA251121P00370000 | 11/5 3:55 PM | 370.00 | 1.87 | 1.92 | 1.96 | -0.99 | -34.62% | 600 | 15619 | 72.06% | No |
| TSLA251121P00375000 | 11/5 3:59 PM | 375.00 | 2.18 | 2.16 | 2.2 | -0.87 | -28.52% | 352 | 5189 | 70.52% | No |
| TSLA251121P00380000 | 11/5 3:55 PM | 380.00 | 2.37 | 2.46 | 2.5 | -1.23 | -34.17% | 696 | 5909 | 69.20% | No |
| TSLA251121P00385000 | 11/5 3:59 PM | 385.00 | 2.82 | 2.8 | 2.84 | -1.48 | -34.42% | 625 | 2301 | 67.90% | No |
| TSLA251121P00390000 | 11/5 3:57 PM | 390.00 | 3.12 | 3.2 | 3.25 | -1.88 | -37.60% | 656 | 7423 | 66.70% | No |
| TSLA251121P00395000 | 11/5 3:59 PM | 395.00 | 3.70 | 3.65 | 3.75 | -1.96 | -34.63% | 585 | 6961 | 65.61% | No |
| TSLA251121P00400000 | 11/5 3:59 PM | 400.00 | 4.30 | 4.2 | 4.3 | -2.35 | -35.34% | 2145 | 20412 | 64.58% | No |
| TSLA251121P00405000 | 11/5 3:59 PM | 405.00 | 4.93 | 4.85 | 5 | -2.67 | -35.13% | 1337 | 2678 | 63.78% | No |
| TSLA251121P00410000 | 11/5 3:58 PM | 410.00 | 5.70 | 5.65 | 5.75 | -3.05 | -34.86% | 2205 | 9060 | 63.04% | No |
| TSLA251121P00412500 | 11/5 3:58 PM | 412.50 | 6.05 | 6.05 | 6.2 | -3.35 | -35.64% | 144 | 970 | 62.67% | No |
| TSLA251121P00415000 | 11/5 3:58 PM | 415.00 | 6.60 | 6.5 | 6.65 | -3.54 | -34.91% | 889 | 3982 | 62.30% | No |
| TSLA251121P00417500 | 11/5 3:24 PM | 417.50 | 7.05 | 7 | 7.1 | -3.85 | -35.32% | 371 | 794 | 61.92% | No |
| TSLA251121P00420000 | 11/5 3:59 PM | 420.00 | 7.57 | 7.5 | 7.65 | -4.06 | -34.91% | 1810 | 12006 | 61.62% | No |
| TSLA251121P00422500 | 11/5 3:59 PM | 422.50 | 8.15 | 8.1 | 8.2 | -3.93 | -32.53% | 280 | 1007 | 61.38% | No |
| TSLA251121P00425000 | 11/5 3:58 PM | 425.00 | 8.70 | 8.65 | 8.8 | -4.71 | -35.12% | 663 | 5106 | 61.04% | No |
| TSLA251121P00427500 | 11/5 3:59 PM | 427.50 | 9.42 | 9.35 | 9.45 | -5.08 | -35.03% | 483 | 1096 | 60.91% | No |
| TSLA251121P00430000 | 11/5 3:59 PM | 430.00 | 10.10 | 10 | 10.15 | -5.42 | -34.92% | 1116 | 8628 | 60.68% | No |
| TSLA251121P00432500 | 11/5 3:59 PM | 432.50 | 10.85 | 10.75 | 10.85 | -5.35 | -33.02% | 347 | 1063 | 60.48% | No |
| TSLA251121P00435000 | 11/5 3:59 PM | 435.00 | 11.57 | 11.5 | 11.65 | -5.85 | -33.58% | 586 | 5288 | 60.32% | No |
| TSLA251121P00437500 | 11/5 3:59 PM | 437.50 | 12.41 | 12.35 | 12.45 | -4.94 | -28.47% | 736 | 1207 | 60.19% | No |
| TSLA251121P00440000 | 11/5 3:58 PM | 440.00 | 13.24 | 13.2 | 13.3 | -6.76 | -33.80% | 5427 | 14213 | 60.02% | No |
| TSLA251121P00442500 | 11/5 3:57 PM | 442.50 | 14.30 | 14.1 | 14.25 | -6.95 | -32.71% | 641 | 1111 | 59.94% | No |
| TSLA251121P00445000 | 11/5 3:57 PM | 445.00 | 15.07 | 15.05 | 15.2 | -7.42 | -32.99% | 1259 | 3567 | 59.82% | No |
| TSLA251121P00447500 | 11/5 3:45 PM | 447.50 | 16.24 | 16.05 | 16.2 | -6.88 | -29.76% | 658 | 816 | 59.72% | No |
| TSLA251121P00450000 | 11/5 3:59 PM | 450.00 | 17.30 | 17.1 | 17.25 | -8.20 | -32.16% | 1687 | 11900 | 59.64% | No |
| TSLA251121P00452500 | 11/5 3:58 PM | 452.50 | 18.30 | 18.2 | 18.4 | -7.80 | -29.89% | 686 | 661 | 59.64% | No |
| TSLA251121P00455000 | 11/5 3:59 PM | 455.00 | 19.51 | 19.4 | 19.55 | -8.04 | -29.18% | 625 | 2064 | 59.67% | No |
| TSLA251121P00457500 | 11/5 3:59 PM | 457.50 | 20.70 | 20.6 | 20.75 | -7.00 | -25.27% | 275 | 530 | 59.64% | No |
| TSLA251121P00460000 | 11/5 3:59 PM | 460.00 | 21.85 | 21.8 | 22 | -9.59 | -30.50% | 927 | 3191 | 59.56% | No |
| TSLA251121P00462500 | 11/5 3:57 PM | 462.50 | 23.50 | 23.1 | 23.25 | -7.55 | -24.32% | 423 | 89 | 59.50% | Yes |
| TSLA251121P00465000 | 11/5 3:59 PM | 465.00 | 24.60 | 24.4 | 24.6 | -9.09 | -26.98% | 497 | 1430 | 59.46% | Yes |
| TSLA251121P00467500 | 11/5 3:46 PM | 467.50 | 25.95 | 25.75 | 26 | -9.85 | -27.51% | 141 | 3081 | 59.44% | Yes |
| TSLA251121P00470000 | 11/5 3:59 PM | 470.00 | 27.40 | 27.2 | 27.4 | -10.50 | -27.70% | 718 | 1129 | 59.44% | Yes |
| TSLA251121P00472500 | 11/5 3:55 PM | 472.50 | 28.70 | 28.65 | 28.85 | -10.20 | -26.22% | 132 | 109 | 59.39% | Yes |
| TSLA251121P00475000 | 11/5 3:55 PM | 475.00 | 30.20 | 30.15 | 30.4 | -9.05 | -23.06% | 407 | 1091 | 59.43% | Yes |
| TSLA251121P00477500 | 11/5 3:29 PM | 477.50 | 32.20 | 31.65 | 31.95 | -10.15 | -23.97% | 121 | 64 | 59.36% | Yes |
| TSLA251121P00480000 | 11/5 3:54 PM | 480.00 | 33.55 | 33.25 | 33.5 | -9.25 | -21.61% | 774 | 588 | 59.33% | Yes |
| TSLA251121P00482500 | 11/5 3:05 PM | 482.50 | 33.90 | 34.9 | 35.15 | -11.60 | -25.49% | 10 | 30 | 59.38% | Yes |
| TSLA251121P00485000 | 11/5 3:51 PM | 485.00 | 36.91 | 36.55 | 36.8 | -10.51 | -22.16% | 43 | 318 | 59.34% | Yes |
| TSLA251121P00487500 | 11/5 3:54 PM | 487.50 | 38.55 | 38.25 | 38.5 | -5.95 | -13.37% | 15 | 17 | 59.33% | Yes |
| TSLA251121P00490000 | 11/5 3:19 PM | 490.00 | 39.30 | 40 | 40.25 | -11.25 | -22.26% | 14 | 281 | 59.35% | Yes |
| TSLA251121P00492500 | 11/5 10:43 AM | 492.50 | 55.60 | 41.8 | 42.05 | 4.42 | 8.64% | 23 | 44 | 59.42% | Yes |
| TSLA251121P00495000 | 11/5 11:59 AM | 495.00 | 51.60 | 43.55 | 43.85 | -3.05 | -5.58% | 2 | 227 | 59.31% | Yes |
| TSLA251121P00497500 | 11/4 10:08 AM | 497.50 | 49.40 | 45.45 | 45.7 | 0.00 | 0.00% | 2 | 10 | 59.41% | Yes |
| TSLA251121P00500000 | 11/5 3:40 PM | 500.00 | 47.45 | 47.3 | 47.6 | -9.99 | -17.39% | 103 | 2618 | 59.40% | Yes |
| TSLA251121P00505000 | 11/5 1:01 PM | 505.00 | 57.65 | 51.2 | 51.5 | -6.17 | -9.67% | 21 | 92 | 59.57% | Yes |
| TSLA251121P00510000 | 11/5 3:19 PM | 510.00 | 54.35 | 55.2 | 55.45 | -11.20 | -17.09% | 7 | 135 | 59.62% | Yes |
| TSLA251121P00515000 | 11/5 3:09 PM | 515.00 | 58.40 | 59.15 | 59.6 | -10.60 | -15.36% | 26 | 75 | 59.55% | Yes |
| TSLA251121P00520000 | 11/5 3:58 PM | 520.00 | 63.75 | 63.5 | 63.8 | -7.75 | -10.84% | 29 | 155 | 59.95% | Yes |
| TSLA251121P00525000 | 11/3 11:54 AM | 525.00 | 64.90 | 67.7 | 68.2 | 0.00 | 0.00% | 2 | 1001 | 60.13% | Yes |
| TSLA251121P00530000 | 11/5 10:04 AM | 530.00 | 89.71 | 72.1 | 72.6 | 23.71 | 35.92% | 1 | 94 | 60.41% | Yes |
| TSLA251121P00535000 | 11/4 1:29 PM | 535.00 | 89.50 | 76.55 | 77.05 | 0.00 | 0.00% | 5 | 30 | 60.60% | Yes |
| TSLA251121P00540000 | 11/3 11:36 AM | 540.00 | 76.00 | 80.15 | 81.7 | 0.00 | 0.00% | 4 | 91 | 58.77% | Yes |
| TSLA251121P00545000 | 11/4 2:49 PM | 545.00 | 101.61 | 85.6 | 86.15 | 0.00 | 0.00% | 101 | 255 | 60.93% | Yes |
| TSLA251121P00550000 | 11/4 12:14 PM | 550.00 | 100.40 | 90.25 | 90.75 | 0.00 | 0.00% | 5 | 713 | 61.13% | Yes |
| TSLA251121P00555000 | 11/5 2:49 PM | 555.00 | 94.45 | 93.8 | 95.4 | -16.60 | -14.95% | 2 | 39 | 57.32% | Yes |
| TSLA251121P00560000 | 11/5 1:50 PM | 560.00 | 102.40 | 98.3 | 100.15 | 7.54 | 7.95% | 2 | 292 | 56.32% | Yes |
| TSLA251121P00565000 | 10/20 2:30 PM | 565.00 | 124.07 | 104.2 | 104.9 | 0.00 | 0.00% | 3 | 52 | 61.12% | Yes |
| TSLA251121P00570000 | 11/4 9:30 AM | 570.00 | 116.90 | 107.85 | 109.65 | 0.00 | 0.00% | 2 | 40 | 55.32% | Yes |
| TSLA251121P00575000 | 11/3 11:44 AM | 575.00 | 108.20 | 113.85 | 114.45 | 0.00 | 0.00% | 21 | 320 | 61.55% | Yes |
| TSLA251121P00580000 | 11/5 3:53 PM | 580.00 | 119.20 | 117.2 | 119.5 | -10.80 | -8.31% | 1 | 27 | 52.91% | Yes |
| TSLA251121P00585000 | 11/5 2:52 PM | 585.00 | 121.30 | 122 | 124.15 | 4.35 | 3.72% | 4 | 3 | 65.33% | Yes |
| TSLA251121P00590000 | 11/5 10:06 AM | 590.00 | 145.86 | 126.9 | 129.2 | 7.01 | 5.05% | 3 | 10 | 67.70% | Yes |
| TSLA251121P00600000 | 11/5 10:06 AM | 600.00 | 155.74 | 136.7 | 139 | 3.66 | 2.41% | 3 | 2518 | 69.12% | Yes |
| TSLA251121P00605000 | 10/31 12:13 PM | 605.00 | 154.01 | 143 | 143.9 | 0.00 | 0.00% | 24 | 24 | 62.94% | Yes |
| TSLA251121P00610000 | 9/11 3:21 PM | 610.00 | 241.93 | 193.75 | 201.35 | 0.00 | 0.00% | 1 | 1 | 245.04% | Yes |
| TSLA251121P00615000 | 11/4 3:53 PM | 615.00 | 167.70 | 152.85 | 153.75 | 0.00 | 0.00% | 250 | 250 | 62.94% | Yes |
| TSLA251121P00620000 | 10/22 10:31 AM | 620.00 | 187.65 | 156.4 | 158.7 | 0.00 | 0.00% | 5 | 15 | 71.88% | Yes |
| TSLA251121P00625000 | 11/5 1:41 PM | 625.00 | 166.09 | 161.3 | 163.45 | 9.31 | 5.94% | 225 | 570 | 69.17% | Yes |
| TSLA251121P00630000 | 10/31 2:31 PM | 630.00 | 177.81 | 166.3 | 168.4 | 0.00 | 0.00% | 650 | 650 | 69.63% | Yes |
| TSLA251121P00640000 | 10/20 10:13 AM | 640.00 | 192.55 | 176.2 | 178.5 | 0.00 | 0.00% | 20 | 0 | 74.66% | Yes |
| TSLA251121P00645000 | 10/23 2:29 PM | 645.00 | 197.00 | 181.15 | 183.5 | 0.00 | 0.00% | 0 | 0 | 76.12% | Yes |
| TSLA251121P00650000 | 11/5 3:45 PM | 650.00 | 188.88 | 187.65 | 188.5 | 8.04 | 4.45% | 235 | 0 | 65.14% | Yes |
| TSLA251121P00660000 | 7/24 2:32 PM | 660.00 | 354.45 | 219.45 | 222.85 | 0.00 | 0.00% | 60 | 0 | 194.18% | Yes |
| TSLA251121P00665000 | 10/2 3:45 PM | 665.00 | 227.20 | 201.15 | 203.2 | 0.00 | 0.00% | 0 | 0 | 74.07% | Yes |
| TSLA251121P00670000 | 10/30 3:30 PM | 670.00 | 226.75 | 206.15 | 208.2 | 0.00 | 0.00% | 780 | 0 | 75.39% | Yes |
| TSLA251121P00675000 | 10/31 9:42 AM | 675.00 | 225.84 | 211.15 | 213.5 | 0.00 | 0.00% | 2 | 0 | 84.62% | Yes |
| TSLA251121P00680000 | 10/21 9:31 AM | 680.00 | 235.15 | 216.15 | 218.45 | 0.00 | 0.00% | 2 | 0 | 84.91% | Yes |
| TSLA251121P00685000 | 10/31 9:42 AM | 685.00 | 235.21 | 221.15 | 223.5 | 0.00 | 0.00% | 2 | 0 | 87.35% | Yes |
| TSLA251121P00690000 | 10/30 11:54 AM | 690.00 | 249.32 | 226.15 | 228.45 | 0.00 | 0.00% | 2 | 0 | 87.55% | Yes |
| TSLA251121P00700000 | 10/23 3:22 PM | 700.00 | 254.95 | 236.15 | 238.45 | 0.00 | 0.00% | 23550 | 0 | 90.19% | Yes |
| TSLA251121P00710000 | 10/31 11:16 AM | 710.00 | 252.56 | 246.15 | 248.45 | 0.00 | 0.00% | 6 | 0 | 92.72% | Yes |
| TSLA251121P00720000 | 11/5 2:17 PM | 720.00 | 258.70 | 256.15 | 258.45 | -3.84 | -1.46% | 1 | 0 | 95.26% | Yes |
| TSLA251121P00730000 | 10/31 11:14 AM | 730.00 | 273.24 | 266.15 | 268.45 | 0.00 | 0.00% | 2 | 0 | 97.75% | Yes |
| TSLA251121P00740000 | 10/6 9:33 AM | 740.00 | 292.95 | 276.15 | 278.45 | 0.00 | 0.00% | 1 | 0 | 100.15% | Yes |
| TSLA251121P00750000 | 10/22 3:10 PM | 750.00 | 312.70 | 286.15 | 288.45 | 0.00 | 0.00% | 2 | 0 | 102.54% | Yes |
| TSLA251121P00760000 | 6/13 3:51 PM | 760.00 | 434.75 | 0 | 0 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| TSLA251121P00770000 | 10/30 3:50 PM | 770.00 | 324.10 | 306.15 | 308.45 | 0.00 | 0.00% | 1 | 0 | 107.18% | Yes |
| TSLA251121P00780000 | 10/30 3:50 PM | 780.00 | 334.12 | 316.15 | 318.45 | 0.00 | 0.00% | 1 | 0 | 109.42% | Yes |
| TSLA251121P00790000 | 10/3 11:40 AM | 790.00 | 361.30 | 326.15 | 328.45 | 0.00 | 0.00% | 1 | 0 | 111.67% | Yes |
| TSLA251121P00800000 | 10/2 3:33 PM | 800.00 | 358.17 | 336.15 | 338.45 | 0.00 | 0.00% | 0 | 0 | 113.87% | Yes |
| TSLA251121P00910000 | 10/30 10:18 AM | 910.00 | 463.75 | 446.15 | 448.45 | 0.00 | 0.00% | 0 | 0 | 135.84% | Yes |
