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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251205C00180000 | 10/30 10:06 AM | 180.00 | 270.36 | 282.65 | 285.6 | 0.00 | 0.00% | 0 | 2 | 181.93% | Yes |
| TSLA251205C00240000 | 11/3 11:00 AM | 240.00 | 231.00 | 223.3 | 226.25 | 0.00 | 0.00% | 2 | 8 | 138.62% | Yes |
| TSLA251205C00250000 | 10/24 9:49 AM | 250.00 | 196.12 | 213.45 | 216.4 | 0.92 | 0.47% | 1 | 3 | 132.59% | Yes |
| TSLA251205C00260000 | 10/31 10:53 AM | 260.00 | 198.39 | 203.55 | 206.5 | 0.00 | 0.00% | 1 | 2 | 126.20% | Yes |
| TSLA251205C00265000 | 10/31 10:52 AM | 265.00 | 193.09 | 198.6 | 203 | 0.00 | 0.00% | 2 | 2 | 129.08% | Yes |
| TSLA251205C00270000 | 11/5 9:30 AM | 270.00 | 183.85 | 193.7 | 196.65 | -4.45 | -2.36% | 2 | 1 | 120.40% | Yes |
| TSLA251205C00285000 | 10/29 12:45 PM | 285.00 | 177.75 | 178.9 | 181.5 | 0.00 | 0.00% | 27 | 27 | 110.33% | Yes |
| TSLA251205C00290000 | 10/31 12:52 PM | 290.00 | 163.18 | 174 | 176.55 | 0.00 | 0.00% | 1 | 1 | 107.57% | Yes |
| TSLA251205C00295000 | 10/31 3:39 PM | 295.00 | 161.43 | 169.3 | 171.65 | 0.00 | 0.00% | 6 | 5 | 105.74% | Yes |
| TSLA251205C00300000 | 11/5 1:40 PM | 300.00 | 162.00 | 164.15 | 166.7 | 11.20 | 7.43% | 3 | 20 | 102.12% | Yes |
| TSLA251205C00305000 | 11/5 12:15 PM | 305.00 | 150.00 | 159.5 | 159.95 | -5.45 | -3.51% | 2 | 4 | 93.80% | Yes |
| TSLA251205C00310000 | 10/29 2:56 PM | 310.00 | 152.20 | 154.4 | 156.55 | 0.00 | 0.00% | 2 | 1 | 96.07% | Yes |
| TSLA251205C00320000 | 11/5 3:33 PM | 320.00 | 145.16 | 144.65 | 146.8 | 8.57 | 6.27% | 1 | 7 | 91.38% | Yes |
| TSLA251205C00325000 | 11/5 9:36 AM | 325.00 | 123.91 | 139.7 | 141.9 | -6.93 | -5.30% | 1 | 25 | 88.72% | Yes |
| TSLA251205C00330000 | 11/5 3:58 PM | 330.00 | 135.00 | 134.95 | 137.1 | 8.30 | 6.55% | 2 | 6 | 86.93% | Yes |
| TSLA251205C00335000 | 11/5 3:01 PM | 335.00 | 134.09 | 130.05 | 132.25 | 9.00 | 7.19% | 9 | 1 | 84.53% | Yes |
| TSLA251205C00345000 | 11/5 10:14 AM | 345.00 | 104.88 | 120.45 | 121.2 | -8.02 | -7.10% | 1 | 23 | 76.75% | Yes |
| TSLA251205C00350000 | 11/5 2:04 PM | 350.00 | 116.80 | 115.75 | 117.9 | 5.65 | 5.08% | 9 | 28 | 78.70% | Yes |
| TSLA251205C00355000 | 11/4 1:45 PM | 355.00 | 92.85 | 111 | 113.2 | -5.65 | -5.74% | 1 | 9 | 76.87% | Yes |
| TSLA251205C00360000 | 11/5 3:18 PM | 360.00 | 108.41 | 106.6 | 108.55 | 15.06 | 16.13% | 35 | 41 | 75.82% | Yes |
| TSLA251205C00365000 | 11/5 1:03 PM | 365.00 | 94.63 | 101.7 | 103.9 | 3.18 | 3.48% | 4 | 12 | 73.63% | Yes |
| TSLA251205C00370000 | 11/5 2:22 PM | 370.00 | 98.00 | 97.4 | 97.8 | 15.00 | 18.07% | 6 | 51 | 69.74% | Yes |
| TSLA251205C00375000 | 11/5 1:44 PM | 375.00 | 90.50 | 92.85 | 93.25 | 12.20 | 15.58% | 6 | 21 | 68.37% | Yes |
| TSLA251205C00380000 | 11/5 2:37 PM | 380.00 | 89.89 | 88.2 | 88.8 | 14.12 | 18.64% | 3 | 38 | 66.88% | Yes |
| TSLA251205C00385000 | 11/5 10:51 AM | 385.00 | 70.00 | 84.05 | 84.45 | -2.74 | -3.77% | 4 | 50 | 66.28% | Yes |
| TSLA251205C00390000 | 11/5 3:20 PM | 390.00 | 81.10 | 79.75 | 80.1 | 16.73 | 25.99% | 22 | 74 | 65.23% | Yes |
| TSLA251205C00395000 | 11/5 3:27 PM | 395.00 | 75.03 | 75.5 | 75.9 | 8.76 | 13.22% | 5 | 34 | 64.30% | Yes |
| TSLA251205C00400000 | 11/5 3:53 PM | 400.00 | 70.93 | 71.4 | 71.8 | 11.05 | 18.45% | 49 | 115 | 63.54% | Yes |
| TSLA251205C00405000 | 11/5 2:01 PM | 405.00 | 69.16 | 67.4 | 67.8 | 13.51 | 24.28% | 20 | 55 | 62.85% | Yes |
| TSLA251205C00410000 | 11/5 3:43 PM | 410.00 | 61.90 | 63.5 | 63.9 | 9.85 | 18.92% | 19 | 65 | 62.20% | Yes |
| TSLA251205C00415000 | 11/5 2:59 PM | 415.00 | 63.35 | 59.75 | 60.1 | 15.77 | 33.14% | 4 | 75 | 61.63% | Yes |
| TSLA251205C00420000 | 11/5 3:57 PM | 420.00 | 55.95 | 56.1 | 56.5 | 11.40 | 25.59% | 77 | 152 | 61.18% | Yes |
| TSLA251205C00425000 | 11/5 2:05 PM | 425.00 | 53.65 | 52.6 | 52.95 | 10.45 | 24.19% | 15 | 149 | 60.72% | Yes |
| TSLA251205C00430000 | 11/5 2:41 PM | 430.00 | 51.51 | 49.25 | 49.6 | 12.61 | 32.42% | 30 | 165 | 60.41% | Yes |
| TSLA251205C00435000 | 11/5 3:46 PM | 435.00 | 45.05 | 46 | 46.35 | 8.05 | 21.76% | 33 | 110 | 60.06% | Yes |
| TSLA251205C00440000 | 11/5 3:52 PM | 440.00 | 42.20 | 43 | 43.35 | 10.10 | 31.46% | 401 | 268 | 59.97% | Yes |
| TSLA251205C00445000 | 11/5 3:53 PM | 445.00 | 39.88 | 40.1 | 40.35 | 9.97 | 33.33% | 915 | 457 | 59.73% | Yes |
| TSLA251205C00450000 | 11/5 3:57 PM | 450.00 | 37.45 | 37.3 | 37.6 | 9.95 | 36.18% | 1631 | 1654 | 59.59% | Yes |
| TSLA251205C00455000 | 11/5 3:56 PM | 455.00 | 34.75 | 34.7 | 34.95 | 9.45 | 37.35% | 416 | 640 | 59.49% | Yes |
| TSLA251205C00460000 | 11/5 3:59 PM | 460.00 | 32.31 | 32.2 | 32.45 | 8.81 | 37.49% | 670 | 751 | 59.39% | Yes |
| TSLA251205C00465000 | 11/5 3:59 PM | 465.00 | 29.95 | 29.85 | 30.15 | 8.30 | 38.34% | 452 | 382 | 59.38% | No |
| TSLA251205C00470000 | 11/5 3:59 PM | 470.00 | 27.76 | 27.7 | 27.9 | 7.91 | 39.85% | 281 | 553 | 59.37% | No |
| TSLA251205C00475000 | 11/5 3:57 PM | 475.00 | 25.33 | 25.6 | 25.85 | 6.93 | 37.66% | 230 | 473 | 59.36% | No |
| TSLA251205C00480000 | 11/5 3:59 PM | 480.00 | 23.73 | 23.65 | 23.9 | 6.83 | 40.41% | 44696 | 374 | 59.37% | No |
| TSLA251205C00485000 | 11/5 3:58 PM | 485.00 | 21.71 | 21.85 | 22.1 | 4.82 | 28.54% | 348 | 228 | 59.44% | No |
| TSLA251205C00490000 | 11/5 3:54 PM | 490.00 | 20.26 | 20.2 | 20.4 | 6.05 | 42.58% | 407 | 333 | 59.53% | No |
| TSLA251205C00495000 | 11/5 3:47 PM | 495.00 | 17.85 | 18.6 | 18.8 | 4.80 | 36.78% | 98 | 196 | 59.56% | No |
| TSLA251205C00500000 | 11/5 3:59 PM | 500.00 | 17.20 | 17.15 | 17.3 | 5.30 | 44.54% | 1482 | 1345 | 59.64% | No |
| TSLA251205C00505000 | 11/5 3:32 PM | 505.00 | 16.06 | 15.8 | 16 | 4.76 | 42.12% | 100 | 177 | 59.82% | No |
| TSLA251205C00510000 | 11/5 3:59 PM | 510.00 | 14.59 | 14.55 | 14.75 | 4.34 | 42.34% | 277 | 411 | 59.96% | No |
| TSLA251205C00515000 | 11/5 3:49 PM | 515.00 | 13.38 | 13.4 | 13.6 | 3.08 | 29.90% | 203 | 530 | 60.13% | No |
| TSLA251205C00520000 | 11/5 3:59 PM | 520.00 | 12.35 | 12.3 | 12.5 | 3.80 | 44.44% | 259 | 200 | 60.23% | No |
| TSLA251205C00525000 | 11/5 2:52 PM | 525.00 | 13.00 | 11.35 | 11.55 | 4.80 | 58.54% | 103 | 174 | 60.49% | No |
| TSLA251205C00530000 | 11/5 3:56 PM | 530.00 | 10.48 | 10.45 | 10.6 | 2.60 | 32.99% | 177 | 318 | 60.65% | No |
| TSLA251205C00535000 | 11/5 3:47 PM | 535.00 | 9.35 | 9.65 | 9.8 | 2.66 | 39.76% | 64 | 184 | 60.94% | No |
| TSLA251205C00540000 | 11/5 3:54 PM | 540.00 | 8.85 | 8.85 | 9 | 2.45 | 38.28% | 117 | 212 | 61.08% | No |
| TSLA251205C00545000 | 11/5 3:11 PM | 545.00 | 9.30 | 8.15 | 8.3 | 3.30 | 55.00% | 47 | 68 | 61.32% | No |
| TSLA251205C00550000 | 11/5 3:58 PM | 550.00 | 7.45 | 7.5 | 7.7 | 2.20 | 41.90% | 403 | 634 | 61.62% | No |
| TSLA251205C00555000 | 11/5 3:56 PM | 555.00 | 6.90 | 6.95 | 7.1 | 2.20 | 46.81% | 28 | 64 | 61.93% | No |
| TSLA251205C00560000 | 11/5 3:54 PM | 560.00 | 6.50 | 6.4 | 6.55 | 1.63 | 33.47% | 63 | 172 | 62.17% | No |
| TSLA251205C00565000 | 11/5 3:30 PM | 565.00 | 6.10 | 5.9 | 6.05 | 1.70 | 38.64% | 74 | 52 | 62.44% | No |
| TSLA251205C00570000 | 11/5 2:50 PM | 570.00 | 6.30 | 5.45 | 5.6 | 2.50 | 65.79% | 15 | 121 | 62.74% | No |
| TSLA251205C00575000 | 11/5 3:48 PM | 575.00 | 5.00 | 5.05 | 5.15 | 1.40 | 38.89% | 21 | 98 | 63.01% | No |
| TSLA251205C00580000 | 11/5 3:30 PM | 580.00 | 4.70 | 4.65 | 4.8 | 1.15 | 32.39% | 85 | 349 | 63.34% | No |
| TSLA251205C00585000 | 11/5 3:59 PM | 585.00 | 4.40 | 4.3 | 4.45 | 1.35 | 44.26% | 17 | 200 | 63.65% | No |
| TSLA251205C00590000 | 11/5 3:23 PM | 590.00 | 4.38 | 4 | 4.1 | 1.61 | 58.12% | 15 | 99 | 63.95% | No |
| TSLA251205C00595000 | 11/5 3:30 PM | 595.00 | 3.85 | 3.7 | 3.8 | 1.29 | 50.39% | 37 | 73 | 64.25% | No |
| TSLA251205C00600000 | 11/5 3:59 PM | 600.00 | 3.47 | 3.45 | 3.55 | 1.20 | 52.86% | 323 | 392 | 64.67% | No |
| TSLA251205C00605000 | 11/5 3:41 PM | 605.00 | 3.40 | 3.2 | 3.3 | 1.16 | 51.79% | 97 | 88 | 65.00% | No |
| TSLA251205C00610000 | 11/5 3:19 PM | 610.00 | 3.40 | 2.99 | 3.05 | 1.24 | 57.41% | 22 | 97 | 65.33% | No |
| TSLA251205C00615000 | 11/5 2:30 PM | 615.00 | 3.10 | 2.78 | 2.85 | 1.26 | 68.48% | 24 | 28 | 65.70% | No |
| TSLA251205C00620000 | 11/5 3:54 PM | 620.00 | 2.60 | 2.59 | 2.64 | 0.78 | 42.86% | 19 | 159 | 66.00% | No |
| TSLA251205C00625000 | 11/5 3:00 PM | 625.00 | 3.10 | 2.41 | 2.46 | 1.40 | 82.35% | 10 | 24 | 66.33% | No |
| TSLA251205C00630000 | 11/5 3:49 PM | 630.00 | 2.26 | 2.25 | 2.3 | 0.65 | 40.37% | 101 | 177 | 66.71% | No |
| TSLA251205C00640000 | 11/5 3:41 PM | 640.00 | 2.09 | 1.96 | 2.01 | 0.68 | 48.23% | 12 | 108 | 67.42% | No |
| TSLA251205C00650000 | 11/5 3:11 PM | 650.00 | 1.76 | 1.71 | 1.76 | 0.50 | 39.68% | 27 | 184 | 68.12% | No |
| TSLA251205C00660000 | 11/5 3:53 PM | 660.00 | 1.48 | 1.5 | 1.54 | 0.43 | 40.95% | 8 | 68 | 68.80% | No |
| TSLA251205C00670000 | 11/5 2:06 PM | 670.00 | 1.37 | 1.31 | 1.36 | 0.46 | 50.55% | 96 | 206 | 69.48% | No |
| TSLA251205C00680000 | 11/5 1:56 PM | 680.00 | 1.50 | 1.16 | 1.2 | 0.71 | 89.87% | 9 | 36 | 70.20% | No |
| TSLA251205C00690000 | 11/5 2:53 PM | 690.00 | 1.32 | 1.02 | 1.07 | 0.59 | 80.82% | 14 | 13 | 70.91% | No |
| TSLA251205C00700000 | 11/5 3:52 PM | 700.00 | 0.90 | 0.9 | 0.94 | 0.24 | 36.36% | 192 | 346 | 71.51% | No |
| TSLA251205C00710000 | 11/5 2:58 PM | 710.00 | 1.03 | 0.79 | 0.84 | 0.32 | 45.07% | 18 | 22 | 72.17% | No |
| TSLA251205C00720000 | 11/5 1:59 PM | 720.00 | 0.94 | 0.7 | 0.75 | 0.44 | 88.00% | 11 | 38 | 72.83% | No |
| TSLA251205C00730000 | 11/5 10:08 AM | 730.00 | 0.46 | 0.62 | 0.66 | -0.01 | -2.13% | 7 | 25 | 73.39% | No |
| TSLA251205C00740000 | 11/5 3:52 PM | 740.00 | 0.59 | 0.55 | 0.59 | 0.19 | 47.50% | 12 | 30 | 74.00% | No |
| TSLA251205C00750000 | 11/5 1:02 PM | 750.00 | 0.50 | 0.49 | 0.53 | 0.15 | 42.86% | 10 | 87 | 74.61% | No |
| TSLA251205C00760000 | 11/5 10:08 AM | 760.00 | 0.32 | 0.43 | 0.47 | 0.02 | 6.67% | 7 | 113 | 75.10% | No |
| TSLA251205C00770000 | 11/5 1:10 PM | 770.00 | 0.39 | 0.39 | 0.42 | 0.12 | 44.44% | 9 | 57 | 75.73% | No |
| TSLA251205C00780000 | 11/5 1:52 PM | 780.00 | 0.41 | 0.34 | 0.38 | 0.12 | 41.38% | 7 | 373 | 76.22% | No |
| TSLA251205C00790000 | 11/5 3:12 PM | 790.00 | 0.40 | 0.31 | 0.34 | -0.05 | -11.11% | 8 | 18 | 76.86% | No |
| TSLA251205C00800000 | 11/5 3:58 PM | 800.00 | 0.29 | 0.28 | 0.31 | 0.10 | 52.63% | 66 | 91 | 77.49% | No |
| TSLA251205C00810000 | 11/5 1:54 PM | 810.00 | 0.30 | 0.25 | 0.28 | 0.11 | 57.89% | 8 | 60 | 78.03% | No |
| TSLA251205C00820000 | 11/5 3:43 PM | 820.00 | 0.25 | 0.22 | 0.26 | 0.07 | 38.89% | 47 | 210 | 78.61% | No |
| TSLA251205C00830000 | 11/5 1:53 PM | 830.00 | 0.23 | 0.2 | 0.26 | -0.05 | -17.86% | 7 | 148 | 79.64% | No |
| TSLA251205C00840000 | 11/5 2:31 PM | 840.00 | 0.21 | 0.18 | 0.24 | 0.08 | 61.54% | 24 | 39 | 80.27% | No |
| TSLA251205C00850000 | 11/5 3:23 PM | 850.00 | 0.19 | 0.16 | 0.22 | 0.08 | 72.73% | 29 | 846 | 80.76% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251205P00090000 | 11/3 10:34 AM | 90.00 | 0.03 | 0 | 0.08 | 0.00 | 0.00% | 1 | 0 | 189.84% | No |
| TSLA251205P00100000 | 11/4 2:48 PM | 100.00 | 0.02 | 0 | 0.08 | 0.00 | 0.00% | 10 | 22 | 177.34% | No |
| TSLA251205P00110000 | 11/3 12:27 PM | 110.00 | 0.04 | 0.01 | 0.07 | 0.00 | 0.00% | 4 | 49 | 166.80% | No |
| TSLA251205P00120000 | 11/5 1:17 PM | 120.00 | 0.08 | 0 | 0.1 | 0.04 | 100.00% | 3 | 22 | 160.16% | No |
| TSLA251205P00130000 | 11/3 3:16 PM | 130.00 | 0.06 | 0.03 | 0.11 | 0.00 | 0.00% | 3 | 14 | 155.47% | No |
| TSLA251205P00140000 | 11/5 12:19 PM | 140.00 | 0.14 | 0.05 | 1.3 | 0.07 | 100.00% | 3 | 25 | 190.14% | No |
| TSLA251205P00150000 | 11/4 12:38 PM | 150.00 | 0.07 | 0 | 0.2 | 0.00 | 0.00% | 32 | 62 | 143.36% | No |
| TSLA251205P00160000 | 11/4 1:41 PM | 160.00 | 0.13 | 0.01 | 0.45 | 0.00 | 0.00% | 105 | 110 | 148.24% | No |
| TSLA251205P00170000 | 11/5 12:27 PM | 170.00 | 0.21 | 0.1 | 0.27 | 0.04 | 23.53% | 1 | 88 | 136.72% | No |
| TSLA251205P00180000 | 11/5 1:57 PM | 180.00 | 0.26 | 0.15 | 0.29 | 0.04 | 18.18% | 5 | 109 | 131.84% | No |
| TSLA251205P00190000 | 11/5 1:09 PM | 190.00 | 0.31 | 0.17 | 0.34 | 0.03 | 10.71% | 10 | 726 | 126.95% | No |
| TSLA251205P00200000 | 11/5 3:04 PM | 200.00 | 0.33 | 0.3 | 0.39 | -0.02 | -5.71% | 12 | 390 | 124.61% | No |
| TSLA251205P00210000 | 11/5 2:11 PM | 210.00 | 0.42 | 0.41 | 0.44 | 0.04 | 10.53% | 56 | 630 | 121.09% | No |
| TSLA251205P00220000 | 11/5 11:35 AM | 220.00 | 0.54 | 0.48 | 0.51 | 0.11 | 25.58% | 8 | 103 | 116.89% | No |
| TSLA251205P00230000 | 11/5 2:07 PM | 230.00 | 0.59 | 0.56 | 0.59 | 0.02 | 3.51% | 28 | 300 | 112.79% | No |
| TSLA251205P00240000 | 11/5 3:58 PM | 240.00 | 0.65 | 0.64 | 0.67 | 0.05 | 8.33% | 33 | 51 | 108.55% | No |
| TSLA251205P00250000 | 11/5 2:46 PM | 250.00 | 0.73 | 0.72 | 0.76 | 0.03 | 4.29% | 7 | 477 | 104.35% | No |
| TSLA251205P00255000 | 11/5 3:43 PM | 255.00 | 0.80 | 0.76 | 0.8 | 0.06 | 8.11% | 31 | 4 | 102.15% | No |
| TSLA251205P00260000 | 11/5 3:43 PM | 260.00 | 0.82 | 0.81 | 0.85 | 0.02 | 2.50% | 27 | 8 | 100.10% | No |
| TSLA251205P00265000 | 11/5 3:48 PM | 265.00 | 0.86 | 0.85 | 0.89 | 0.02 | 2.38% | 8 | 18 | 97.90% | No |
| TSLA251205P00270000 | 11/5 10:09 AM | 270.00 | 1.03 | 0.9 | 0.94 | 0.12 | 13.19% | 3 | 66 | 95.83% | No |
| TSLA251205P00275000 | 11/5 3:46 PM | 275.00 | 0.96 | 0.95 | 0.99 | 0.01 | 1.05% | 11 | 106 | 93.75% | No |
| TSLA251205P00280000 | 11/5 3:43 PM | 280.00 | 1.01 | 1 | 1.04 | -0.02 | -1.94% | 112 | 79 | 91.65% | No |
| TSLA251205P00285000 | 11/5 3:43 PM | 285.00 | 1.05 | 1.05 | 1.08 | -0.07 | -6.25% | 5 | 40 | 89.45% | No |
| TSLA251205P00290000 | 11/5 3:33 PM | 290.00 | 1.10 | 1.11 | 1.15 | -0.09 | -7.56% | 6 | 38 | 87.55% | No |
| TSLA251205P00295000 | 11/4 3:51 PM | 295.00 | 1.20 | 1.16 | 1.22 | 0.00 | 0.00% | 27 | 86 | 85.52% | No |
| TSLA251205P00300000 | 11/5 3:51 PM | 300.00 | 1.24 | 1.23 | 1.28 | 0.01 | 0.81% | 10 | 192 | 83.55% | No |
| TSLA251205P00305000 | 11/5 11:43 AM | 305.00 | 1.42 | 1.3 | 1.35 | 0.06 | 4.41% | 57 | 38 | 81.59% | No |
| TSLA251205P00310000 | 11/5 10:06 AM | 310.00 | 1.60 | 1.38 | 1.43 | 0.14 | 9.59% | 2 | 64 | 79.74% | No |
| TSLA251205P00315000 | 11/5 3:40 PM | 315.00 | 1.44 | 1.47 | 1.52 | -0.06 | -4.00% | 3 | 44 | 77.93% | No |
| TSLA251205P00320000 | 11/5 12:24 PM | 320.00 | 1.75 | 1.57 | 1.63 | 0.06 | 3.55% | 7 | 196 | 76.22% | No |
| TSLA251205P00325000 | 11/5 3:46 PM | 325.00 | 1.70 | 1.69 | 1.74 | -0.30 | -15.00% | 10 | 67 | 74.54% | No |
| TSLA251205P00330000 | 11/5 3:48 PM | 330.00 | 1.86 | 1.82 | 1.88 | -0.24 | -11.43% | 37 | 171 | 72.96% | No |
| TSLA251205P00335000 | 11/5 2:56 PM | 335.00 | 1.95 | 1.98 | 2.03 | -0.42 | -17.72% | 16 | 155 | 71.47% | No |
| TSLA251205P00340000 | 11/5 3:52 PM | 340.00 | 2.15 | 2.15 | 2.21 | -0.18 | -7.73% | 51 | 125 | 70.03% | No |
| TSLA251205P00345000 | 11/5 3:21 PM | 345.00 | 2.32 | 2.35 | 2.41 | -0.53 | -18.60% | 28 | 133 | 68.66% | No |
| TSLA251205P00350000 | 11/5 3:40 PM | 350.00 | 2.57 | 2.59 | 2.65 | -0.73 | -22.12% | 87 | 437 | 67.44% | No |
| TSLA251205P00355000 | 11/5 3:57 PM | 355.00 | 2.82 | 2.85 | 2.9 | -0.74 | -20.79% | 51 | 126 | 66.17% | No |
| TSLA251205P00360000 | 11/5 3:25 PM | 360.00 | 3.20 | 3.15 | 3.25 | -0.90 | -21.95% | 31 | 367 | 65.16% | No |
| TSLA251205P00365000 | 11/5 3:57 PM | 365.00 | 3.50 | 3.5 | 3.6 | -0.99 | -22.05% | 141 | 247 | 64.10% | No |
| TSLA251205P00370000 | 11/5 3:59 PM | 370.00 | 3.95 | 3.9 | 4 | -1.37 | -25.75% | 76 | 316 | 63.11% | No |
| TSLA251205P00375000 | 11/5 3:41 PM | 375.00 | 4.34 | 4.35 | 4.45 | -1.41 | -24.52% | 47 | 363 | 62.17% | No |
| TSLA251205P00380000 | 11/5 3:52 PM | 380.00 | 4.93 | 4.85 | 5 | -1.82 | -26.96% | 236 | 491 | 61.34% | No |
| TSLA251205P00385000 | 11/5 3:49 PM | 385.00 | 5.45 | 5.45 | 5.6 | -2.25 | -29.22% | 33 | 236 | 60.59% | No |
| TSLA251205P00390000 | 11/5 3:40 PM | 390.00 | 6.25 | 6.15 | 6.3 | -2.37 | -27.49% | 100 | 308 | 59.97% | No |
| TSLA251205P00395000 | 11/5 3:50 PM | 395.00 | 7.00 | 6.9 | 7.05 | -2.20 | -23.91% | 119 | 320 | 59.28% | No |
| TSLA251205P00400000 | 11/5 3:53 PM | 400.00 | 7.90 | 7.8 | 7.95 | -3.10 | -28.18% | 412 | 802 | 58.81% | No |
| TSLA251205P00405000 | 11/5 3:40 PM | 405.00 | 8.90 | 8.75 | 8.9 | -2.54 | -22.20% | 100 | 263 | 58.24% | No |
| TSLA251205P00410000 | 11/5 3:52 PM | 410.00 | 10.01 | 9.85 | 10 | -2.99 | -23.00% | 85 | 298 | 57.83% | No |
| TSLA251205P00415000 | 11/5 3:22 PM | 415.00 | 11.06 | 11.05 | 11.25 | -4.24 | -27.71% | 101 | 300 | 57.47% | No |
| TSLA251205P00420000 | 11/5 3:51 PM | 420.00 | 12.53 | 12.4 | 12.6 | -4.77 | -27.57% | 144 | 424 | 57.15% | No |
| TSLA251205P00425000 | 11/5 3:58 PM | 425.00 | 13.98 | 13.9 | 14.05 | -4.97 | -26.23% | 92 | 498 | 56.86% | No |
| TSLA251205P00430000 | 11/5 3:53 PM | 430.00 | 15.66 | 15.5 | 15.7 | -5.54 | -26.13% | 87 | 427 | 56.63% | No |
| TSLA251205P00435000 | 11/5 2:20 PM | 435.00 | 17.55 | 17.3 | 17.45 | -6.21 | -26.14% | 40 | 305 | 56.45% | No |
| TSLA251205P00440000 | 11/5 3:53 PM | 440.00 | 19.25 | 19.2 | 19.4 | -6.75 | -25.96% | 632 | 319 | 56.31% | No |
| TSLA251205P00445000 | 11/5 3:57 PM | 445.00 | 21.35 | 21.3 | 21.45 | -7.55 | -26.12% | 153 | 649 | 56.20% | No |
| TSLA251205P00450000 | 11/5 3:58 PM | 450.00 | 23.60 | 23.5 | 23.7 | -7.40 | -23.87% | 295 | 382 | 56.13% | No |
| TSLA251205P00455000 | 11/5 3:49 PM | 455.00 | 26.50 | 25.85 | 26.05 | -7.10 | -21.13% | 157 | 422 | 56.03% | No |
| TSLA251205P00460000 | 11/5 3:56 PM | 460.00 | 28.50 | 28.25 | 28.5 | -7.50 | -20.83% | 221 | 279 | 55.82% | No |
| TSLA251205P00465000 | 11/5 3:52 PM | 465.00 | 31.45 | 30.9 | 31.25 | -7.75 | -19.77% | 349 | 135 | 55.87% | Yes |
| TSLA251205P00470000 | 11/5 3:06 PM | 470.00 | 33.15 | 33.8 | 34 | -10.85 | -24.66% | 25 | 140 | 55.91% | Yes |
| TSLA251205P00475000 | 11/5 3:58 PM | 475.00 | 36.85 | 36.7 | 36.95 | -8.17 | -18.15% | 9 | 24 | 55.90% | Yes |
| TSLA251205P00480000 | 11/5 3:43 PM | 480.00 | 41.10 | 39.75 | 40 | -8.00 | -16.29% | 61 | 33 | 55.87% | Yes |
| TSLA251205P00485000 | 11/5 3:16 PM | 485.00 | 41.95 | 42.95 | 43.2 | -7.05 | -14.39% | 7 | 23 | 55.90% | Yes |
| TSLA251205P00490000 | 11/5 3:58 PM | 490.00 | 46.42 | 46.25 | 46.5 | -9.70 | -17.28% | 6 | 12 | 55.90% | Yes |
| TSLA251205P00495000 | 11/5 3:37 PM | 495.00 | 50.86 | 49.65 | 49.95 | -8.74 | -14.66% | 74 | 28 | 55.91% | Yes |
| TSLA251205P00500000 | 11/5 3:36 PM | 500.00 | 54.00 | 53.2 | 53.5 | -10.55 | -16.34% | 4 | 39 | 55.96% | Yes |
| TSLA251205P00505000 | 11/5 3:05 PM | 505.00 | 55.70 | 56.85 | 57.2 | -4.75 | -7.86% | 1 | 1 | 56.04% | Yes |
| TSLA251205P00515000 | 11/5 3:57 PM | 515.00 | 64.75 | 64.45 | 64.8 | -8.70 | -11.84% | 7 | 16 | 56.13% | Yes |
| TSLA251205P00520000 | 11/5 3:03 PM | 520.00 | 66.78 | 68.4 | 68.75 | -11.82 | -15.04% | 3 | 4 | 56.21% | Yes |
| TSLA251205P00530000 | 11/5 3:03 PM | 530.00 | 74.75 | 76.5 | 77.1 | -18.50 | -19.84% | 2 | 0 | 56.56% | Yes |
| TSLA251205P00535000 | 10/30 11:44 AM | 535.00 | 98.25 | 80.45 | 81.3 | 0.00 | 0.00% | 1 | 0 | 56.36% | Yes |
| TSLA251205P00540000 | 10/30 10:59 AM | 540.00 | 101.00 | 84.75 | 85.35 | 0.00 | 0.00% | 1 | 0 | 56.21% | Yes |
| TSLA251205P00595000 | 11/4 10:51 AM | 595.00 | 141.20 | 134.95 | 135.4 | 0.00 | 0.00% | 15 | 16 | 57.01% | Yes |
| TSLA251205P00610000 | 11/4 12:23 PM | 610.00 | 160.50 | 149.25 | 149.8 | 0.00 | 0.00% | 4 | 8 | 57.10% | Yes |
| TSLA251205P00615000 | 10/29 2:39 PM | 615.00 | 158.30 | 152.45 | 154.8 | 0.00 | 0.00% | 4 | 2 | 50.51% | Yes |
| TSLA251205P00630000 | 10/30 9:45 AM | 630.00 | 177.80 | 168.6 | 169.35 | 0.00 | 0.00% | 3 | 3 | 57.68% | Yes |
