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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251219C00005000 | 11/3 1:41 PM | 5.00 | 463.73 | 456.6 | 459.75 | 0.00 | 0.00% | 15 | 5477 | 749.22% | Yes |
| TSLA251219C00010000 | 9/29 11:08 AM | 10.00 | 434.05 | 450.2 | 455.55 | 0.00 | 0.00% | 4 | 2561 | 555.86% | Yes |
| TSLA251219C00015000 | 10/30 3:46 PM | 15.00 | 426.90 | 446.65 | 450.4 | 0.00 | 0.00% | 1 | 408 | 537.79% | Yes |
| TSLA251219C00020000 | 10/2 3:02 PM | 20.00 | 422.53 | 441.7 | 445.05 | 0.00 | 0.00% | 1 | 272 | 473.05% | Yes |
| TSLA251219C00025000 | 10/30 3:47 PM | 25.00 | 417.60 | 436.7 | 440.35 | 0.00 | 0.00% | 1 | 647 | 442.29% | Yes |
| TSLA251219C00030000 | 10/2 2:48 PM | 30.00 | 411.60 | 431.75 | 435.1 | 0.00 | 0.00% | 1 | 119 | 405.57% | Yes |
| TSLA251219C00035000 | 10/9 9:33 AM | 35.00 | 398.15 | 426.75 | 430.4 | 0.00 | 0.00% | 1 | 339 | 387.01% | Yes |
| TSLA251219C00040000 | 10/9 10:56 AM | 40.00 | 390.80 | 421.8 | 425.25 | 0.00 | 0.00% | 4 | 64 | 362.89% | Yes |
| TSLA251219C00045000 | 10/9 9:35 AM | 45.00 | 390.00 | 416.8 | 420.45 | 0.00 | 0.00% | 1 | 48 | 347.95% | Yes |
| TSLA251219C00050000 | 11/3 2:41 PM | 50.00 | 417.00 | 411.85 | 415.2 | 0.00 | 0.00% | 4 | 1159 | 327.44% | Yes |
| TSLA251219C00055000 | 10/9 9:41 AM | 55.00 | 375.50 | 406.85 | 407.95 | 0.00 | 0.00% | 1 | 79 | 253.13% | Yes |
| TSLA251219C00060000 | 10/9 10:57 AM | 60.00 | 371.08 | 401.9 | 405.25 | 0.00 | 0.00% | 3 | 233 | 301.03% | Yes |
| TSLA251219C00070000 | 10/10 9:54 AM | 70.00 | 371.60 | 391.95 | 393.05 | 0.00 | 0.00% | 1 | 57 | 231.45% | Yes |
| TSLA251219C00075000 | 11/4 12:00 PM | 75.00 | 377.82 | 387 | 388.15 | 0.00 | 0.00% | 6 | 183 | 227.64% | Yes |
| TSLA251219C00080000 | 9/29 9:57 AM | 80.00 | 364.86 | 379.1 | 385.1 | 0.00 | 0.00% | 1 | 377 | 163.28% | Yes |
| TSLA251219C00085000 | 11/4 11:59 AM | 85.00 | 366.50 | 377.05 | 378.2 | 0.00 | 0.00% | 43 | 64 | 214.65% | Yes |
| TSLA251219C00090000 | 11/4 3:54 PM | 90.00 | 357.75 | 372.1 | 375.45 | 0.00 | 0.00% | 1 | 6165 | 245.51% | Yes |
| TSLA251219C00095000 | 10/17 3:24 PM | 95.00 | 346.80 | 367.15 | 370.9 | 0.00 | 0.00% | 1 | 7664 | 243.16% | Yes |
| TSLA251219C00100000 | 11/5 10:29 AM | 100.00 | 342.85 | 362.2 | 365.65 | -11.65 | -3.29% | 2 | 6354 | 233.25% | Yes |
| TSLA251219C00105000 | 10/29 11:06 AM | 105.00 | 355.50 | 357.2 | 360.9 | 0.00 | 0.00% | 1 | 327 | 228.56% | Yes |
| TSLA251219C00110000 | 10/9 10:08 AM | 110.00 | 321.97 | 352.3 | 355.65 | 0.00 | 0.00% | 2 | 293 | 220.07% | Yes |
| TSLA251219C00115000 | 10/28 10:27 AM | 115.00 | 350.05 | 347.3 | 348.45 | 0.00 | 0.00% | 3 | 305 | 186.28% | Yes |
| TSLA251219C00120000 | 11/5 9:36 AM | 120.00 | 326.59 | 342.4 | 345.7 | 2.99 | 0.92% | 1 | 836 | 208.59% | Yes |
| TSLA251219C00125000 | 11/5 10:00 AM | 125.00 | 322.53 | 337.4 | 340.65 | -7.47 | -2.26% | 1 | 182 | 202.08% | Yes |
| TSLA251219C00130000 | 11/5 3:11 PM | 130.00 | 335.60 | 332.45 | 333.6 | 3.00 | 0.90% | 1 | 257 | 174.76% | Yes |
| TSLA251219C00135000 | 10/31 11:35 AM | 135.00 | 320.80 | 327.5 | 328.65 | 0.00 | 0.00% | 1 | 443 | 171.09% | Yes |
| TSLA251219C00140000 | 11/4 2:54 PM | 140.00 | 306.06 | 322.6 | 325.8 | 0.00 | 0.00% | 1 | 2878 | 188.26% | Yes |
| TSLA251219C00145000 | 10/10 3:41 PM | 145.00 | 270.37 | 317.85 | 320.85 | 0.00 | 0.00% | 2 | 378 | 185.33% | Yes |
| TSLA251219C00150000 | 11/5 2:14 PM | 150.00 | 312.14 | 312.95 | 315.85 | 5.94 | 1.94% | 5 | 961 | 180.96% | Yes |
| TSLA251219C00155000 | 10/23 12:28 PM | 155.00 | 283.00 | 307.75 | 311.5 | 0.00 | 0.00% | 1 | 230 | 179.10% | Yes |
| TSLA251219C00160000 | 11/5 9:56 AM | 160.00 | 288.25 | 302.8 | 306.15 | -4.30 | -1.47% | 3 | 591 | 172.31% | Yes |
| TSLA251219C00165000 | 10/28 11:13 AM | 165.00 | 298.56 | 297.85 | 299 | 0.00 | 0.00% | 1 | 572 | 151.66% | Yes |
| TSLA251219C00170000 | 10/23 11:18 AM | 170.00 | 262.10 | 292.95 | 294.05 | 0.00 | 0.00% | 4 | 1378 | 148.93% | Yes |
| TSLA251219C00175000 | 11/5 10:03 AM | 175.00 | 269.43 | 288 | 291.75 | -12.71 | -4.50% | 1 | 754 | 163.62% | Yes |
| TSLA251219C00180000 | 11/3 1:13 PM | 180.00 | 291.35 | 283.1 | 286.45 | 0.00 | 0.00% | 2 | 2142 | 158.18% | Yes |
| TSLA251219C00185000 | 11/5 3:00 PM | 185.00 | 282.64 | 278.15 | 281.8 | -3.12 | -1.09% | 2 | 763 | 156.18% | Yes |
| TSLA251219C00190000 | 11/5 2:29 PM | 190.00 | 274.10 | 273.25 | 274.35 | -7.16 | -2.55% | 2 | 2077 | 138.04% | Yes |
| TSLA251219C00195000 | 11/4 10:22 AM | 195.00 | 265.79 | 268.3 | 272.05 | 0.00 | 0.00% | 2 | 1519 | 150.05% | Yes |
| TSLA251219C00200000 | 11/5 12:46 PM | 200.00 | 255.28 | 263.4 | 266.75 | 5.98 | 2.40% | 28 | 6588 | 145.14% | Yes |
| TSLA251219C00205000 | 11/3 11:37 AM | 205.00 | 264.46 | 258.45 | 262.2 | 0.00 | 0.00% | 3 | 170 | 143.66% | Yes |
| TSLA251219C00210000 | 11/5 10:14 AM | 210.00 | 237.01 | 253.8 | 254.6 | -1.88 | -0.79% | 3 | 4194 | 128.69% | Yes |
| TSLA251219C00215000 | 10/29 3:02 PM | 215.00 | 245.57 | 248.6 | 252.25 | 0.00 | 0.00% | 1 | 198 | 137.06% | Yes |
| TSLA251219C00220000 | 11/5 1:22 PM | 220.00 | 240.00 | 243.7 | 247.05 | -10.55 | -4.21% | 2 | 2822 | 133.02% | Yes |
| TSLA251219C00225000 | 11/5 1:09 PM | 225.00 | 231.72 | 238.75 | 242.55 | -3.29 | -1.40% | 6 | 238 | 131.71% | Yes |
| TSLA251219C00230000 | 11/4 2:57 PM | 230.00 | 218.05 | 233.85 | 237.25 | 0.00 | 0.00% | 2 | 2940 | 127.43% | Yes |
| TSLA251219C00235000 | 11/5 3:51 PM | 235.00 | 229.22 | 228.95 | 232.7 | 11.65 | 5.35% | 4 | 826 | 126.10% | Yes |
| TSLA251219C00240000 | 11/5 3:43 PM | 240.00 | 223.90 | 224.05 | 227.5 | 15.29 | 7.33% | 6 | 3512 | 122.35% | Yes |
| TSLA251219C00245000 | 11/4 11:57 AM | 245.00 | 208.97 | 219.1 | 222.8 | 0.00 | 0.00% | 1 | 218 | 120.26% | Yes |
| TSLA251219C00250000 | 11/5 3:51 PM | 250.00 | 214.53 | 214.2 | 216.7 | 11.44 | 5.63% | 5 | 8642 | 113.48% | Yes |
| TSLA251219C00255000 | 11/5 1:09 PM | 255.00 | 202.22 | 209.3 | 214 | 1.29 | 0.64% | 1 | 330 | 118.25% | Yes |
| TSLA251219C00260000 | 11/5 1:02 PM | 260.00 | 197.23 | 204.4 | 206.85 | 8.61 | 4.56% | 1 | 12170 | 108.47% | Yes |
| TSLA251219C00265000 | 11/5 1:03 PM | 265.00 | 192.05 | 199.45 | 200.4 | 8.10 | 4.40% | 2 | 709 | 100.51% | Yes |
| TSLA251219C00270000 | 11/5 3:12 PM | 270.00 | 197.93 | 194.6 | 197.05 | 17.23 | 9.54% | 10 | 5080 | 103.72% | Yes |
| TSLA251219C00275000 | 11/5 2:05 PM | 275.00 | 191.00 | 189.65 | 192.1 | -5.96 | -3.03% | 1 | 550 | 101.06% | Yes |
| TSLA251219C00280000 | 11/5 2:57 PM | 280.00 | 188.62 | 184.8 | 187.2 | 19.62 | 11.61% | 6 | 5694 | 98.88% | Yes |
| TSLA251219C00285000 | 11/5 3:43 PM | 285.00 | 179.65 | 179.9 | 182.35 | 13.63 | 8.21% | 2 | 389 | 96.69% | Yes |
| TSLA251219C00290000 | 11/5 2:44 PM | 290.00 | 176.79 | 175.05 | 177.35 | 12.99 | 7.93% | 4 | 2394 | 94.23% | Yes |
| TSLA251219C00295000 | 11/4 10:34 AM | 295.00 | 166.49 | 170.15 | 172.5 | 0.00 | 0.00% | 1 | 454 | 92.07% | Yes |
| TSLA251219C00300000 | 11/5 3:58 PM | 300.00 | 165.45 | 165.3 | 167.6 | 16.75 | 11.26% | 66 | 11501 | 89.89% | Yes |
| TSLA251219C00305000 | 11/5 3:02 PM | 305.00 | 164.65 | 160.45 | 162.75 | -0.20 | -0.12% | 3 | 1096 | 87.85% | Yes |
| TSLA251219C00310000 | 11/5 2:09 PM | 310.00 | 155.42 | 155.65 | 157.9 | 10.55 | 7.28% | 12 | 2521 | 85.92% | Yes |
| TSLA251219C00315000 | 11/5 2:10 PM | 315.00 | 150.83 | 150.85 | 153 | 14.40 | 10.55% | 4 | 1503 | 83.85% | Yes |
| TSLA251219C00320000 | 11/5 3:48 PM | 320.00 | 144.50 | 146.1 | 148.35 | 8.22 | 6.03% | 2 | 3650 | 82.43% | Yes |
| TSLA251219C00325000 | 11/5 2:44 PM | 325.00 | 143.27 | 141.3 | 143.55 | 16.05 | 12.62% | 1 | 1583 | 80.54% | Yes |
| TSLA251219C00330000 | 11/5 3:22 PM | 330.00 | 138.09 | 136.6 | 138.85 | 15.39 | 12.54% | 3 | 5010 | 79.03% | Yes |
| TSLA251219C00335000 | 11/5 3:47 PM | 335.00 | 130.00 | 131.85 | 134.1 | 10.17 | 8.49% | 3 | 1431 | 77.27% | Yes |
| TSLA251219C00340000 | 11/5 2:04 PM | 340.00 | 128.43 | 127.2 | 129.45 | 14.13 | 12.36% | 15 | 4403 | 75.84% | Yes |
| TSLA251219C00345000 | 11/5 2:03 PM | 345.00 | 123.75 | 122.55 | 124.75 | 13.79 | 12.54% | 15 | 1529 | 74.26% | Yes |
| TSLA251219C00350000 | 11/5 3:33 PM | 350.00 | 118.16 | 118 | 120.1 | 15.66 | 15.28% | 27 | 12733 | 72.88% | Yes |
| TSLA251219C00355000 | 11/5 2:10 PM | 355.00 | 113.65 | 113.4 | 114.2 | 12.42 | 12.27% | 36 | 226 | 69.34% | Yes |
| TSLA251219C00360000 | 11/5 3:43 PM | 360.00 | 108.63 | 109.25 | 109.7 | 13.88 | 14.65% | 15 | 4027 | 68.77% | Yes |
| TSLA251219C00365000 | 11/5 2:24 PM | 365.00 | 104.88 | 104.85 | 105.3 | 12.19 | 13.15% | 27 | 171 | 67.83% | Yes |
| TSLA251219C00370000 | 11/5 2:58 PM | 370.00 | 104.37 | 100.5 | 100.9 | 19.90 | 23.56% | 33 | 4339 | 66.84% | Yes |
| TSLA251219C00375000 | 11/5 2:47 PM | 375.00 | 97.60 | 96.15 | 96.6 | 16.15 | 19.83% | 9 | 322 | 65.88% | Yes |
| TSLA251219C00380000 | 11/5 3:49 PM | 380.00 | 91.34 | 91.95 | 92.4 | 13.59 | 17.48% | 51 | 6145 | 65.11% | Yes |
| TSLA251219C00385000 | 11/5 1:50 PM | 385.00 | 86.55 | 87.8 | 88.25 | 13.20 | 18.00% | 9 | 128 | 64.34% | Yes |
| TSLA251219C00390000 | 11/5 3:17 PM | 390.00 | 85.95 | 83.7 | 84.2 | 14.80 | 20.80% | 512 | 6826 | 63.60% | Yes |
| TSLA251219C00395000 | 11/5 2:04 PM | 395.00 | 80.90 | 79.8 | 80.2 | 15.20 | 23.14% | 65 | 319 | 62.99% | Yes |
| TSLA251219C00400000 | 11/5 3:54 PM | 400.00 | 76.00 | 75.7 | 76.35 | 13.87 | 22.32% | 538 | 16523 | 62.19% | Yes |
| TSLA251219C00405000 | 11/5 3:37 PM | 405.00 | 71.20 | 72.2 | 72.65 | 12.20 | 20.68% | 161 | 2012 | 62.02% | Yes |
| TSLA251219C00410000 | 11/5 2:29 PM | 410.00 | 69.09 | 68.3 | 69 | 13.64 | 24.60% | 112 | 2769 | 61.31% | Yes |
| TSLA251219C00415000 | 11/5 3:56 PM | 415.00 | 64.84 | 64.75 | 65.4 | 12.63 | 24.19% | 124 | 522 | 60.84% | Yes |
| TSLA251219C00420000 | 11/5 3:49 PM | 420.00 | 61.06 | 61.6 | 62 | 12.06 | 24.61% | 209 | 3345 | 60.76% | Yes |
| TSLA251219C00425000 | 11/5 3:56 PM | 425.00 | 58.05 | 58.35 | 58.75 | 11.05 | 23.51% | 142 | 2939 | 60.54% | Yes |
| TSLA251219C00430000 | 11/5 3:46 PM | 430.00 | 53.80 | 55.2 | 55.45 | 8.75 | 19.42% | 282 | 7566 | 60.19% | Yes |
| TSLA251219C00435000 | 11/5 3:58 PM | 435.00 | 51.85 | 52.15 | 52.4 | 10.83 | 26.40% | 305 | 2068 | 59.97% | Yes |
| TSLA251219C00440000 | 11/5 3:54 PM | 440.00 | 49.27 | 49.25 | 49.45 | 10.63 | 27.51% | 978 | 7399 | 59.79% | Yes |
| TSLA251219C00445000 | 11/5 3:59 PM | 445.00 | 46.52 | 46.45 | 46.7 | 10.39 | 28.76% | 813 | 1602 | 59.68% | Yes |
| TSLA251219C00450000 | 11/5 3:59 PM | 450.00 | 44.00 | 43.8 | 44.1 | 10.10 | 29.79% | 2062 | 12443 | 59.64% | Yes |
| TSLA251219C00455000 | 11/5 3:58 PM | 455.00 | 41.19 | 41.25 | 41.5 | 9.39 | 29.53% | 979 | 12985 | 59.52% | Yes |
| TSLA251219C00460000 | 11/5 3:59 PM | 460.00 | 39.00 | 38.85 | 39.05 | 9.15 | 30.65% | 3463 | 7478 | 59.46% | Yes |
| TSLA251219C00465000 | 11/5 3:56 PM | 465.00 | 36.50 | 36.55 | 36.75 | 8.61 | 30.87% | 716 | 2748 | 59.44% | No |
| TSLA251219C00470000 | 11/5 3:59 PM | 470.00 | 34.55 | 34.35 | 34.55 | 8.40 | 32.12% | 923 | 4912 | 59.41% | No |
| TSLA251219C00475000 | 11/5 3:58 PM | 475.00 | 32.25 | 32.25 | 32.5 | 7.70 | 31.36% | 757 | 4311 | 59.42% | No |
| TSLA251219C00480000 | 11/5 3:57 PM | 480.00 | 30.40 | 30.3 | 30.5 | 7.50 | 32.75% | 1346 | 6610 | 59.43% | No |
| TSLA251219C00485000 | 11/5 3:45 PM | 485.00 | 28.55 | 28.45 | 28.65 | 7.13 | 33.29% | 1284 | 1594 | 59.49% | No |
| TSLA251219C00490000 | 11/5 3:57 PM | 490.00 | 26.32 | 26.7 | 26.9 | 6.30 | 31.47% | 1593 | 3221 | 59.56% | No |
| TSLA251219C00495000 | 11/5 3:56 PM | 495.00 | 24.93 | 25 | 25.2 | 6.23 | 33.32% | 142 | 2488 | 59.56% | No |
| TSLA251219C00500000 | 11/5 3:59 PM | 500.00 | 23.55 | 23.45 | 23.65 | 6.10 | 34.96% | 7540 | 41606 | 59.66% | No |
| TSLA251219C00505000 | 11/5 3:59 PM | 505.00 | 22.05 | 21.95 | 22.15 | 5.47 | 32.99% | 284 | 1200 | 59.71% | No |
| TSLA251219C00510000 | 11/5 3:56 PM | 510.00 | 20.65 | 20.6 | 20.75 | 5.35 | 34.97% | 159 | 5154 | 59.83% | No |
| TSLA251219C00515000 | 11/5 3:53 PM | 515.00 | 19.18 | 19.25 | 19.45 | 3.88 | 25.36% | 145 | 722 | 59.90% | No |
| TSLA251219C00520000 | 11/5 3:58 PM | 520.00 | 17.94 | 18.05 | 18.25 | 4.67 | 35.19% | 878 | 7973 | 60.06% | No |
| TSLA251219C00525000 | 11/5 3:58 PM | 525.00 | 16.75 | 16.9 | 17.05 | 4.10 | 32.41% | 520 | 1787 | 60.14% | No |
| TSLA251219C00530000 | 11/5 3:54 PM | 530.00 | 15.85 | 15.8 | 16 | 4.21 | 36.17% | 291 | 4054 | 60.28% | No |
| TSLA251219C00535000 | 11/5 3:56 PM | 535.00 | 14.71 | 14.8 | 15 | 3.81 | 34.95% | 90 | 516 | 60.43% | No |
| TSLA251219C00540000 | 11/5 3:53 PM | 540.00 | 13.80 | 13.85 | 14 | 3.50 | 33.98% | 197 | 4051 | 60.52% | No |
| TSLA251219C00545000 | 11/5 3:27 PM | 545.00 | 13.15 | 13 | 13.15 | 3.60 | 37.70% | 96 | 475 | 60.75% | No |
| TSLA251219C00550000 | 11/5 3:59 PM | 550.00 | 12.20 | 12.2 | 12.35 | 3.25 | 36.31% | 2541 | 10911 | 60.96% | No |
| TSLA251219C00555000 | 11/5 3:58 PM | 555.00 | 11.35 | 11.4 | 11.55 | 2.43 | 27.24% | 645 | 547 | 61.08% | No |
| TSLA251219C00560000 | 11/5 3:57 PM | 560.00 | 10.64 | 10.7 | 10.85 | 2.78 | 35.37% | 2502 | 13910 | 61.30% | No |
| TSLA251219C00565000 | 11/5 3:39 PM | 565.00 | 10.13 | 10.05 | 10.2 | 2.81 | 38.39% | 57 | 632 | 61.54% | No |
| TSLA251219C00570000 | 11/5 3:59 PM | 570.00 | 9.47 | 9.4 | 9.55 | 2.51 | 36.06% | 116 | 6692 | 61.68% | No |
| TSLA251219C00575000 | 11/5 3:57 PM | 575.00 | 8.79 | 8.85 | 8.95 | 2.49 | 39.52% | 54 | 679 | 61.91% | No |
| TSLA251219C00580000 | 11/5 3:44 PM | 580.00 | 8.30 | 8.3 | 8.45 | 2.12 | 34.30% | 132 | 4480 | 62.17% | No |
| TSLA251219C00585000 | 11/5 2:42 PM | 585.00 | 8.65 | 7.8 | 7.9 | 2.91 | 50.70% | 23 | 473 | 62.34% | No |
| TSLA251219C00590000 | 11/5 3:57 PM | 590.00 | 7.35 | 7.35 | 7.45 | 1.95 | 36.11% | 87 | 6498 | 62.63% | No |
| TSLA251219C00595000 | 11/5 3:53 PM | 595.00 | 6.90 | 6.9 | 7 | 1.95 | 39.39% | 73 | 572 | 62.84% | No |
| TSLA251219C00600000 | 11/5 3:59 PM | 600.00 | 6.60 | 6.5 | 6.6 | 1.85 | 38.95% | 2259 | 23717 | 63.10% | No |
| TSLA251219C00605000 | 11/5 3:25 PM | 605.00 | 6.25 | 6.1 | 6.2 | 1.58 | 33.83% | 184 | 577 | 63.30% | No |
| TSLA251219C00610000 | 11/5 3:45 PM | 610.00 | 5.90 | 5.75 | 5.85 | 1.65 | 38.82% | 121 | 902 | 63.57% | No |
| TSLA251219C00615000 | 11/5 3:20 PM | 615.00 | 5.91 | 5.45 | 5.55 | 1.73 | 41.39% | 185 | 314 | 63.92% | No |
| TSLA251219C00620000 | 11/5 3:58 PM | 620.00 | 5.07 | 5.1 | 5.25 | 0.97 | 23.66% | 148 | 1003 | 64.14% | No |
| TSLA251219C00625000 | 11/5 3:25 PM | 625.00 | 4.90 | 4.85 | 4.95 | 1.30 | 36.11% | 79 | 298 | 64.45% | No |
| TSLA251219C00630000 | 11/5 3:59 PM | 630.00 | 4.60 | 4.55 | 4.65 | 1.20 | 35.29% | 613 | 5552 | 64.62% | No |
| TSLA251219C00635000 | 11/5 3:59 PM | 635.00 | 4.30 | 4.3 | 4.4 | 1.05 | 32.31% | 41 | 232 | 64.90% | No |
| TSLA251219C00640000 | 11/5 2:22 PM | 640.00 | 4.55 | 4.05 | 4.2 | 1.30 | 40.00% | 38 | 5358 | 65.21% | No |
| TSLA251219C00645000 | 11/5 3:05 PM | 645.00 | 4.55 | 3.85 | 3.95 | 1.50 | 49.18% | 10 | 209 | 65.47% | No |
| TSLA251219C00650000 | 11/5 3:59 PM | 650.00 | 3.71 | 3.65 | 3.75 | 0.98 | 35.90% | 622 | 3790 | 65.78% | No |
| TSLA251219C00655000 | 11/5 11:26 AM | 655.00 | 3.25 | 3.45 | 3.55 | 0.56 | 20.82% | 6 | 780 | 66.03% | No |
| TSLA251219C00660000 | 11/5 1:39 PM | 660.00 | 3.60 | 3.3 | 3.35 | 1.03 | 40.08% | 79 | 653 | 66.35% | No |
| TSLA251219C00665000 | 11/5 3:59 PM | 665.00 | 3.10 | 3.1 | 3.2 | 0.83 | 36.56% | 33 | 130 | 66.61% | No |
| TSLA251219C00670000 | 11/5 3:51 PM | 670.00 | 3.05 | 2.97 | 3.05 | 0.71 | 30.34% | 26 | 1161 | 66.99% | No |
| TSLA251219C00675000 | 11/5 2:48 PM | 675.00 | 3.18 | 2.82 | 2.87 | 1.15 | 56.65% | 52 | 157 | 67.20% | No |
| TSLA251219C00680000 | 11/5 2:45 PM | 680.00 | 3.05 | 2.68 | 2.73 | 0.93 | 43.87% | 79 | 1015 | 67.49% | No |
| TSLA251219C00685000 | 11/5 3:08 PM | 685.00 | 2.91 | 2.55 | 2.6 | 0.99 | 51.56% | 7 | 51 | 67.80% | No |
| TSLA251219C00690000 | 11/5 3:54 PM | 690.00 | 2.43 | 2.42 | 2.47 | 0.66 | 37.29% | 12 | 420 | 68.05% | No |
| TSLA251219C00695000 | 11/5 11:25 AM | 695.00 | 2.16 | 2.31 | 2.35 | -0.54 | -20.00% | 6 | 33 | 68.35% | No |
| TSLA251219C00700000 | 11/5 3:57 PM | 700.00 | 2.20 | 2.2 | 2.25 | 0.55 | 33.33% | 222 | 8072 | 68.68% | No |
| TSLA251219C00710000 | 11/5 2:54 PM | 710.00 | 2.50 | 2 | 2.04 | 0.95 | 61.29% | 15 | 928 | 69.24% | No |
| TSLA251219C00720000 | 11/5 3:31 PM | 720.00 | 1.90 | 1.81 | 1.86 | 0.49 | 34.75% | 24 | 981 | 69.78% | No |
| TSLA251219C00730000 | 11/5 2:53 PM | 730.00 | 2.06 | 1.65 | 1.7 | 0.73 | 54.89% | 11 | 563 | 70.35% | No |
| TSLA251219C00740000 | 11/5 3:43 PM | 740.00 | 1.55 | 1.51 | 1.56 | 0.45 | 40.91% | 239 | 2148 | 70.95% | No |
| TSLA251219C00750000 | 11/5 3:35 PM | 750.00 | 1.44 | 1.38 | 1.43 | 0.42 | 41.18% | 279 | 3593 | 71.51% | No |
| TSLA251219C00760000 | 11/5 3:43 PM | 760.00 | 1.33 | 1.26 | 1.31 | 0.30 | 29.13% | 19 | 1002 | 72.02% | No |
| TSLA251219C00770000 | 11/5 3:44 PM | 770.00 | 1.20 | 1.16 | 1.2 | 0.29 | 31.87% | 72 | 513 | 72.57% | No |
| TSLA251219C00780000 | 11/5 3:54 PM | 780.00 | 1.10 | 1.07 | 1.09 | 0.15 | 15.79% | 21 | 894 | 73.05% | No |
| TSLA251219C00790000 | 11/5 1:18 PM | 790.00 | 1.05 | 0.98 | 1.02 | 0.30 | 40.00% | 6 | 641 | 73.66% | No |
| TSLA251219C00800000 | 11/5 3:58 PM | 800.00 | 0.92 | 0.91 | 0.94 | 0.21 | 29.58% | 282 | 14084 | 74.19% | No |
| TSLA251219C00810000 | 11/5 3:35 PM | 810.00 | 0.86 | 0.84 | 0.87 | 0.21 | 32.31% | 224 | 2744 | 74.73% | No |
| TSLA251219C00820000 | 11/5 3:04 PM | 820.00 | 0.96 | 0.77 | 0.8 | 0.34 | 54.84% | 134 | 713 | 75.17% | No |
| TSLA251219C00830000 | 11/5 3:21 PM | 830.00 | 0.78 | 0.71 | 0.75 | 0.22 | 39.29% | 12 | 488 | 75.73% | No |
| TSLA251219C00840000 | 11/5 3:00 PM | 840.00 | 0.82 | 0.66 | 0.69 | 0.30 | 57.69% | 115 | 683 | 76.20% | No |
| TSLA251219C00850000 | 11/5 3:54 PM | 850.00 | 0.65 | 0.61 | 0.64 | 0.15 | 30.00% | 20 | 2959 | 76.66% | No |
| TSLA251219C00860000 | 11/5 3:57 PM | 860.00 | 0.57 | 0.57 | 0.6 | 0.03 | 5.56% | 8 | 442 | 77.25% | No |
| TSLA251219C00870000 | 11/5 3:03 PM | 870.00 | 0.66 | 0.52 | 0.56 | 0.21 | 46.67% | 21 | 700 | 77.64% | No |
| TSLA251219C00880000 | 11/5 3:49 PM | 880.00 | 0.53 | 0.49 | 0.52 | 0.14 | 35.90% | 21 | 961 | 78.15% | No |
| TSLA251219C00890000 | 11/5 1:36 PM | 890.00 | 0.51 | 0.45 | 0.48 | 0.12 | 30.77% | 9 | 662 | 78.52% | No |
| TSLA251219C00900000 | 11/5 3:43 PM | 900.00 | 0.47 | 0.42 | 0.45 | 0.14 | 42.42% | 84 | 8306 | 79.00% | No |
| TSLA251219C00910000 | 11/5 3:43 PM | 910.00 | 0.44 | 0.4 | 0.43 | 0.14 | 46.67% | 44 | 453 | 79.64% | No |
| TSLA251219C00920000 | 11/5 3:50 PM | 920.00 | 0.40 | 0.37 | 0.4 | 0.10 | 33.33% | 44 | 519 | 80.03% | No |
| TSLA251219C00930000 | 11/5 3:58 PM | 930.00 | 0.36 | 0.34 | 0.37 | 0.08 | 28.57% | 9 | 562 | 80.32% | No |
| TSLA251219C00940000 | 11/5 3:49 PM | 940.00 | 0.35 | 0.32 | 0.35 | 0.09 | 34.62% | 48 | 2637 | 80.86% | No |
| TSLA251219C00950000 | 11/5 3:54 PM | 950.00 | 0.32 | 0.3 | 0.33 | 0.08 | 33.33% | 303 | 12564 | 81.30% | No |
| TSLA251219C00960000 | 11/5 3:59 PM | 960.00 | 0.29 | 0.28 | 0.31 | 0.06 | 26.09% | 1748 | 41379 | 81.74% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251219P00005000 | 10/10 3:06 PM | 5.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 5 | 24926 | 387.50% | No |
| TSLA251219P00010000 | 8/18 12:13 PM | 10.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 10873 | 325.00% | No |
| TSLA251219P00015000 | 10/16 10:22 AM | 15.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 12864 | 287.50% | No |
| TSLA251219P00020000 | 11/3 10:31 AM | 20.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 10478 | 262.50% | No |
| TSLA251219P00025000 | 10/17 10:11 AM | 25.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 2462 | 237.50% | No |
| TSLA251219P00030000 | 10/24 3:40 PM | 30.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 3479 | 225.00% | No |
| TSLA251219P00035000 | 11/4 12:41 PM | 35.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 5 | 1578 | 212.50% | No |
| TSLA251219P00040000 | 11/4 9:30 AM | 40.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 2712 | 200.00% | No |
| TSLA251219P00045000 | 11/5 9:31 AM | 45.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 2574 | 190.62% | No |
| TSLA251219P00050000 | 11/5 2:30 PM | 50.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 6 | 4663 | 201.56% | No |
| TSLA251219P00055000 | 10/31 12:47 PM | 55.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 1 | 2038 | 192.19% | No |
| TSLA251219P00060000 | 11/3 1:49 PM | 60.00 | 0.02 | 0 | 0.08 | 0.00 | 0.00% | 15 | 3934 | 195.31% | No |
| TSLA251219P00070000 | 11/4 9:37 AM | 70.00 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 2 | 6156 | 173.44% | No |
| TSLA251219P00075000 | 11/5 2:08 PM | 75.00 | 0.05 | 0.02 | 0.13 | 0.02 | 66.67% | 2 | 1906 | 184.38% | No |
| TSLA251219P00080000 | 11/5 1:14 PM | 80.00 | 0.05 | 0.01 | 0.1 | 0.01 | 25.00% | 40 | 11797 | 172.66% | No |
| TSLA251219P00085000 | 11/5 9:48 AM | 85.00 | 0.07 | 0.04 | 0.11 | 0.02 | 40.00% | 1 | 1696 | 171.48% | No |
| TSLA251219P00090000 | 11/4 3:54 PM | 90.00 | 0.06 | 0 | 0.15 | 0.00 | 0.00% | 10 | 2107 | 165.63% | No |
| TSLA251219P00095000 | 11/5 11:22 AM | 95.00 | 0.09 | 0.06 | 0.09 | 0.02 | 28.57% | 30 | 4893 | 160.55% | No |
| TSLA251219P00100000 | 11/5 2:22 PM | 100.00 | 0.09 | 0.06 | 0.12 | 0.01 | 12.50% | 13 | 14523 | 158.01% | No |
| TSLA251219P00105000 | 11/4 9:34 AM | 105.00 | 0.09 | 0 | 0.16 | 0.00 | 0.00% | 6 | 1513 | 151.17% | No |
| TSLA251219P00110000 | 11/5 3:23 PM | 110.00 | 0.11 | 0.05 | 0.14 | 0.01 | 10.00% | 16 | 4641 | 149.22% | No |
| TSLA251219P00115000 | 11/5 1:50 PM | 115.00 | 0.15 | 0.1 | 0.24 | 0.03 | 25.00% | 1 | 1017 | 153.52% | No |
| TSLA251219P00120000 | 11/5 12:21 PM | 120.00 | 0.16 | 0.03 | 0.25 | 0.04 | 33.33% | 1 | 4594 | 145.90% | No |
| TSLA251219P00125000 | 11/5 11:13 AM | 125.00 | 0.19 | 0.05 | 0.27 | 0.04 | 26.67% | 2 | 2908 | 143.75% | No |
| TSLA251219P00130000 | 11/4 2:42 PM | 130.00 | 0.15 | 0.07 | 0.28 | 0.00 | 0.00% | 76 | 9357 | 140.82% | No |
| TSLA251219P00135000 | 11/4 12:51 PM | 135.00 | 0.17 | 0.09 | 0.3 | 0.00 | 0.00% | 21 | 2653 | 138.48% | No |
| TSLA251219P00140000 | 11/5 3:58 PM | 140.00 | 0.22 | 0.11 | 0.33 | 0.01 | 4.76% | 2 | 3167 | 136.33% | No |
| TSLA251219P00145000 | 11/5 9:41 AM | 145.00 | 0.29 | 0.14 | 0.35 | 0.04 | 16.00% | 3 | 1905 | 134.18% | No |
| TSLA251219P00150000 | 11/5 1:59 PM | 150.00 | 0.30 | 0.18 | 0.33 | 0.03 | 11.11% | 59 | 10772 | 131.06% | No |
| TSLA251219P00155000 | 11/5 3:25 PM | 155.00 | 0.33 | 0.22 | 0.37 | 0.04 | 13.79% | 6 | 3121 | 129.59% | No |
| TSLA251219P00160000 | 11/5 12:23 PM | 160.00 | 0.36 | 0.26 | 0.39 | 0.04 | 12.50% | 4 | 11154 | 127.54% | No |
| TSLA251219P00165000 | 11/5 11:18 AM | 165.00 | 0.41 | 0.3 | 0.4 | 0.04 | 10.81% | 30 | 7797 | 125.10% | No |
| TSLA251219P00170000 | 11/4 3:21 PM | 170.00 | 0.38 | 0.35 | 0.52 | 0.00 | 0.00% | 38 | 7648 | 125.10% | No |
| TSLA251219P00175000 | 11/5 3:29 PM | 175.00 | 0.45 | 0.36 | 0.5 | 0.02 | 4.65% | 9 | 9444 | 121.53% | No |
| TSLA251219P00180000 | 11/5 3:35 PM | 180.00 | 0.49 | 0.45 | 0.59 | -0.02 | -3.92% | 13 | 4511 | 121.24% | No |
| TSLA251219P00185000 | 11/5 3:14 PM | 185.00 | 0.53 | 0.44 | 0.6 | -0.02 | -3.64% | 7 | 1557 | 117.97% | No |
| TSLA251219P00190000 | 11/5 3:16 PM | 190.00 | 0.56 | 0.54 | 0.61 | -0.05 | -8.20% | 12 | 4292 | 116.31% | No |
| TSLA251219P00195000 | 11/4 3:59 PM | 195.00 | 0.64 | 0.62 | 0.65 | 0.00 | 0.00% | 17 | 5020 | 114.75% | No |
| TSLA251219P00200000 | 11/5 3:57 PM | 200.00 | 0.67 | 0.67 | 0.7 | -0.01 | -1.47% | 707 | 16459 | 112.89% | No |
| TSLA251219P00205000 | 11/5 3:43 PM | 205.00 | 0.75 | 0.72 | 0.75 | 0.06 | 8.70% | 16 | 3816 | 110.94% | No |
| TSLA251219P00210000 | 11/5 3:43 PM | 210.00 | 0.79 | 0.77 | 0.8 | 0.12 | 17.91% | 52 | 8488 | 108.98% | No |
| TSLA251219P00215000 | 11/5 3:14 PM | 215.00 | 0.83 | 0.82 | 0.86 | 0.07 | 9.21% | 1 | 1385 | 107.08% | No |
| TSLA251219P00220000 | 11/5 1:57 PM | 220.00 | 0.90 | 0.87 | 0.9 | 0.07 | 8.43% | 9 | 7058 | 105.01% | No |
| TSLA251219P00225000 | 11/5 3:43 PM | 225.00 | 0.94 | 0.92 | 0.96 | 0.06 | 6.82% | 15 | 1307 | 103.08% | No |
| TSLA251219P00230000 | 11/5 2:16 PM | 230.00 | 0.98 | 0.97 | 1.01 | 0.08 | 8.89% | 12 | 12820 | 101.05% | No |
| TSLA251219P00235000 | 11/5 3:57 PM | 235.00 | 1.02 | 1.03 | 1.06 | -0.01 | -0.97% | 7 | 2863 | 99.12% | No |
| TSLA251219P00240000 | 11/5 3:54 PM | 240.00 | 1.06 | 1.08 | 1.12 | -0.04 | -3.64% | 48 | 5286 | 97.14% | No |
| TSLA251219P00245000 | 11/5 3:23 PM | 245.00 | 1.11 | 1.13 | 1.17 | 0.01 | 0.91% | 21 | 3879 | 95.12% | No |
| TSLA251219P00250000 | 11/5 3:48 PM | 250.00 | 1.19 | 1.19 | 1.23 | -0.04 | -3.25% | 218 | 17359 | 93.21% | No |
| TSLA251219P00255000 | 11/5 10:10 AM | 255.00 | 1.35 | 1.25 | 1.29 | 0.21 | 18.42% | 5 | 5273 | 91.31% | No |
| TSLA251219P00260000 | 11/5 3:49 PM | 260.00 | 1.30 | 1.31 | 1.35 | 0.06 | 4.84% | 48 | 9493 | 89.38% | No |
| TSLA251219P00265000 | 11/5 2:15 PM | 265.00 | 1.37 | 1.37 | 1.41 | 0.06 | 4.58% | 5 | 2523 | 87.45% | No |
| TSLA251219P00270000 | 11/5 2:18 PM | 270.00 | 1.43 | 1.44 | 1.48 | 0.00 | 0.00% | 78 | 7522 | 85.63% | No |
| TSLA251219P00275000 | 11/5 11:25 AM | 275.00 | 1.69 | 1.5 | 1.54 | 0.13 | 8.33% | 53 | 4493 | 83.69% | No |
| TSLA251219P00280000 | 11/5 3:54 PM | 280.00 | 1.58 | 1.58 | 1.62 | 0.00 | 0.00% | 29 | 10627 | 81.96% | No |
| TSLA251219P00285000 | 11/5 3:47 PM | 285.00 | 1.68 | 1.66 | 1.7 | -0.10 | -5.62% | 27 | 2455 | 80.18% | No |
| TSLA251219P00290000 | 11/5 3:37 PM | 290.00 | 1.76 | 1.75 | 1.79 | 0.02 | 1.15% | 62 | 7024 | 78.49% | No |
| TSLA251219P00295000 | 11/5 3:30 PM | 295.00 | 1.84 | 1.85 | 1.89 | -0.20 | -9.80% | 47 | 5348 | 76.84% | No |
| TSLA251219P00300000 | 11/5 3:51 PM | 300.00 | 1.98 | 1.96 | 2.01 | -0.16 | -7.48% | 349 | 13240 | 75.29% | No |
| TSLA251219P00305000 | 11/5 2:00 PM | 305.00 | 2.13 | 2.09 | 2.13 | -0.07 | -3.18% | 55 | 1523 | 73.78% | No |
| TSLA251219P00310000 | 11/5 3:57 PM | 310.00 | 2.22 | 2.24 | 2.28 | -0.08 | -3.48% | 76 | 6594 | 72.39% | No |
| TSLA251219P00315000 | 11/5 3:29 PM | 315.00 | 2.38 | 2.4 | 2.44 | -0.27 | -10.19% | 56 | 3910 | 71.01% | No |
| TSLA251219P00320000 | 11/5 3:18 PM | 320.00 | 2.56 | 2.58 | 2.62 | -0.49 | -16.07% | 126 | 5686 | 69.69% | No |
| TSLA251219P00325000 | 11/5 3:39 PM | 325.00 | 2.79 | 2.78 | 2.83 | -0.55 | -16.47% | 132 | 3549 | 68.45% | No |
| TSLA251219P00330000 | 11/5 3:59 PM | 330.00 | 3.00 | 3 | 3.1 | -0.65 | -17.81% | 291 | 4789 | 67.34% | No |
| TSLA251219P00335000 | 11/5 3:29 PM | 335.00 | 3.29 | 3.25 | 3.35 | -0.52 | -13.65% | 10 | 1947 | 66.17% | No |
| TSLA251219P00340000 | 11/5 3:59 PM | 340.00 | 3.60 | 3.55 | 3.65 | -0.80 | -18.18% | 227 | 16283 | 65.14% | No |
| TSLA251219P00345000 | 11/5 3:59 PM | 345.00 | 3.95 | 3.9 | 4 | -0.85 | -17.71% | 188 | 1920 | 64.23% | No |
| TSLA251219P00350000 | 11/5 3:59 PM | 350.00 | 4.33 | 4.3 | 4.35 | -1.17 | -21.27% | 831 | 13291 | 63.31% | No |
| TSLA251219P00355000 | 11/5 3:59 PM | 355.00 | 4.75 | 4.7 | 4.8 | -1.26 | -20.97% | 228 | 905 | 62.45% | No |
| TSLA251219P00360000 | 11/5 3:58 PM | 360.00 | 5.20 | 5.2 | 5.3 | -1.50 | -22.39% | 680 | 4381 | 61.73% | No |
| TSLA251219P00365000 | 11/5 3:57 PM | 365.00 | 5.73 | 5.75 | 5.85 | -1.27 | -18.14% | 151 | 2206 | 61.04% | No |
| TSLA251219P00370000 | 11/5 3:59 PM | 370.00 | 6.45 | 6.35 | 6.45 | -1.70 | -20.86% | 139 | 8685 | 60.35% | No |
| TSLA251219P00375000 | 11/5 3:43 PM | 375.00 | 7.15 | 7 | 7.1 | -2.05 | -22.28% | 156 | 2167 | 59.66% | No |
| TSLA251219P00380000 | 11/5 3:52 PM | 380.00 | 7.80 | 7.75 | 7.85 | -2.35 | -23.15% | 227 | 8008 | 59.09% | No |
| TSLA251219P00385000 | 11/5 3:57 PM | 385.00 | 8.55 | 8.6 | 8.7 | -2.75 | -24.34% | 92 | 1782 | 58.62% | No |
| TSLA251219P00390000 | 11/5 3:49 PM | 390.00 | 9.65 | 9.5 | 9.6 | -2.95 | -23.41% | 259 | 3899 | 58.11% | No |
| TSLA251219P00395000 | 11/5 3:57 PM | 395.00 | 10.52 | 10.5 | 10.65 | -2.48 | -19.08% | 117 | 1245 | 57.71% | No |
| TSLA251219P00400000 | 11/5 3:59 PM | 400.00 | 11.70 | 11.6 | 11.75 | -3.65 | -23.78% | 686 | 16859 | 57.30% | No |
| TSLA251219P00405000 | 11/5 3:36 PM | 405.00 | 12.89 | 12.85 | 13 | -3.91 | -23.27% | 267 | 1771 | 57.03% | No |
| TSLA251219P00410000 | 11/5 3:59 PM | 410.00 | 14.27 | 14.2 | 14.3 | -4.23 | -22.86% | 496 | 5035 | 56.71% | No |
| TSLA251219P00415000 | 11/5 3:58 PM | 415.00 | 15.65 | 15.6 | 15.75 | -4.62 | -22.79% | 196 | 1822 | 56.41% | No |
| TSLA251219P00420000 | 11/5 3:59 PM | 420.00 | 17.27 | 17.2 | 17.35 | -5.13 | -22.90% | 1048 | 6777 | 56.25% | No |
| TSLA251219P00425000 | 11/5 3:59 PM | 425.00 | 18.95 | 18.9 | 19.05 | -5.10 | -21.21% | 443 | 3954 | 56.08% | No |
| TSLA251219P00430000 | 11/5 3:59 PM | 430.00 | 20.80 | 20.7 | 20.85 | -6.20 | -22.96% | 485 | 5138 | 55.90% | No |
| TSLA251219P00435000 | 11/5 3:25 PM | 435.00 | 22.80 | 22.65 | 22.8 | -5.95 | -20.70% | 97 | 6532 | 55.78% | No |
| TSLA251219P00440000 | 11/5 3:47 PM | 440.00 | 25.60 | 24.7 | 24.85 | -6.05 | -19.12% | 487 | 4981 | 55.64% | No |
| TSLA251219P00445000 | 11/5 3:54 PM | 445.00 | 26.97 | 26.9 | 27.05 | -7.38 | -21.48% | 271 | 1532 | 55.57% | No |
| TSLA251219P00450000 | 11/5 3:56 PM | 450.00 | 29.30 | 29.25 | 29.4 | -7.70 | -20.81% | 819 | 3798 | 55.55% | No |
| TSLA251219P00455000 | 11/5 3:57 PM | 455.00 | 31.99 | 31.65 | 31.85 | -7.94 | -19.88% | 404 | 832 | 55.47% | No |
| TSLA251219P00460000 | 11/5 3:59 PM | 460.00 | 34.35 | 34.2 | 34.4 | -8.80 | -20.39% | 378 | 2052 | 55.41% | No |
| TSLA251219P00465000 | 11/5 3:53 PM | 465.00 | 37.02 | 36.9 | 37.1 | -8.63 | -18.90% | 273 | 1135 | 55.41% | Yes |
| TSLA251219P00470000 | 11/5 3:59 PM | 470.00 | 39.85 | 39.65 | 39.9 | -9.75 | -19.66% | 116 | 1383 | 55.35% | Yes |
| TSLA251219P00475000 | 11/5 3:55 PM | 475.00 | 42.70 | 42.6 | 42.85 | -8.30 | -16.27% | 113 | 527 | 55.40% | Yes |
| TSLA251219P00480000 | 11/5 3:31 PM | 480.00 | 45.60 | 45.6 | 45.85 | -9.80 | -17.69% | 41 | 936 | 55.36% | Yes |
| TSLA251219P00485000 | 11/5 3:43 PM | 485.00 | 49.70 | 48.75 | 49 | -5.79 | -10.43% | 17 | 531 | 55.39% | Yes |
| TSLA251219P00490000 | 11/5 2:14 PM | 490.00 | 53.10 | 51.95 | 52.2 | -8.07 | -13.19% | 7 | 487 | 55.34% | Yes |
| TSLA251219P00495000 | 11/5 3:54 PM | 495.00 | 55.50 | 55.3 | 55.55 | -2.90 | -4.97% | 12 | 100 | 55.37% | Yes |
| TSLA251219P00500000 | 11/5 3:59 PM | 500.00 | 59.00 | 58.7 | 59 | -9.00 | -13.24% | 165 | 2994 | 55.38% | Yes |
| TSLA251219P00505000 | 11/5 3:17 PM | 505.00 | 61.70 | 62.25 | 62.5 | 2.71 | 4.59% | 1 | 35 | 55.40% | Yes |
| TSLA251219P00510000 | 11/5 2:22 PM | 510.00 | 66.20 | 65.8 | 66.1 | -2.00 | -2.93% | 4 | 211 | 55.35% | Yes |
| TSLA251219P00515000 | 11/5 9:32 AM | 515.00 | 77.00 | 69.5 | 69.85 | -1.85 | -2.35% | 1 | 34 | 55.42% | Yes |
| TSLA251219P00520000 | 11/5 3:46 PM | 520.00 | 74.92 | 73.3 | 73.6 | -6.58 | -8.07% | 91 | 639 | 55.44% | Yes |
| TSLA251219P00525000 | 11/5 3:43 PM | 525.00 | 78.33 | 77.15 | 77.45 | -8.17 | -9.45% | 4 | 425 | 55.45% | Yes |
| TSLA251219P00530000 | 11/5 3:46 PM | 530.00 | 82.75 | 81.05 | 81.4 | -5.15 | -5.86% | 92 | 358 | 55.46% | Yes |
| TSLA251219P00535000 | 11/5 3:43 PM | 535.00 | 86.90 | 85.1 | 85.45 | -5.60 | -6.05% | 5 | 45 | 55.59% | Yes |
| TSLA251219P00540000 | 11/5 2:41 PM | 540.00 | 88.50 | 88.85 | 89.75 | -10.77 | -10.85% | 1 | 424 | 55.53% | Yes |
| TSLA251219P00545000 | 11/4 3:58 PM | 545.00 | 107.58 | 92.95 | 93.7 | 0.00 | 0.00% | 1 | 39 | 55.33% | Yes |
| TSLA251219P00550000 | 11/5 3:26 PM | 550.00 | 97.85 | 97.4 | 97.9 | -13.83 | -12.38% | 37 | 155 | 55.65% | Yes |
| TSLA251219P00555000 | 11/3 1:13 PM | 555.00 | 95.85 | 101.6 | 102.15 | 0.00 | 0.00% | 30 | 32 | 55.63% | Yes |
| TSLA251219P00560000 | 11/3 9:44 AM | 560.00 | 106.14 | 105.75 | 106.45 | 0.00 | 0.00% | 1 | 66 | 55.49% | Yes |
| TSLA251219P00565000 | 10/24 12:43 PM | 565.00 | 132.82 | 110.3 | 110.8 | 0.00 | 0.00% | 1 | 12 | 55.76% | Yes |
| TSLA251219P00570000 | 11/5 9:57 AM | 570.00 | 127.25 | 114.55 | 115.35 | -25.00 | -16.42% | 1 | 33 | 55.80% | Yes |
| TSLA251219P00575000 | 11/5 3:26 PM | 575.00 | 119.59 | 119.1 | 119.65 | -14.96 | -11.12% | 3 | 6 | 55.79% | Yes |
| TSLA251219P00580000 | 11/5 2:35 PM | 580.00 | 123.45 | 123.45 | 124.1 | -0.75 | -0.60% | 1 | 66 | 55.60% | Yes |
| TSLA251219P00585000 | 11/5 3:15 PM | 585.00 | 126.55 | 128.1 | 128.65 | -29.45 | -18.88% | 2 | 2 | 55.85% | Yes |
| TSLA251219P00590000 | 11/5 2:35 PM | 590.00 | 132.45 | 132.7 | 133.2 | -4.05 | -2.97% | 1 | 4 | 55.95% | Yes |
| TSLA251219P00595000 | 10/28 3:37 PM | 595.00 | 138.60 | 137.25 | 137.8 | 0.00 | 0.00% | 6 | 5 | 55.93% | Yes |
| TSLA251219P00600000 | 11/5 2:49 PM | 600.00 | 141.60 | 141.85 | 142.4 | -4.10 | -2.81% | 3 | 230 | 55.90% | Yes |
| TSLA251219P00605000 | 10/15 11:36 AM | 605.00 | 174.95 | 146.5 | 147.2 | 0.00 | 0.00% | 0 | 1 | 56.19% | Yes |
| TSLA251219P00610000 | 10/21 1:36 PM | 610.00 | 168.42 | 149.9 | 151.7 | 0.00 | 0.00% | 1 | 28 | 53.35% | Yes |
| TSLA251219P00615000 | 10/3 12:26 PM | 615.00 | 192.50 | 154.75 | 156.45 | 0.00 | 0.00% | 2 | 2 | 53.64% | Yes |
| TSLA251219P00620000 | 11/4 9:43 AM | 620.00 | 169.30 | 159.4 | 161.1 | 0.00 | 0.00% | 15 | 39 | 53.16% | Yes |
| TSLA251219P00630000 | 11/3 1:39 PM | 630.00 | 164.24 | 168.65 | 170.75 | 0.00 | 0.00% | 1 | 186 | 52.43% | Yes |
| TSLA251219P00635000 | 10/31 11:27 AM | 635.00 | 180.70 | 173.1 | 175.65 | 0.00 | 0.00% | 20 | 20 | 51.47% | Yes |
| TSLA251219P00640000 | 10/28 9:43 AM | 640.00 | 181.85 | 177.9 | 180.4 | 0.00 | 0.00% | 20 | 64 | 50.92% | Yes |
| TSLA251219P00645000 | 11/5 2:19 PM | 645.00 | 185.60 | 184.4 | 185.05 | -17.85 | -8.77% | 20 | 0 | 55.65% | Yes |
| TSLA251219P00650000 | 11/5 2:19 PM | 650.00 | 190.43 | 187.95 | 190.05 | 7.98 | 4.37% | 20 | 399 | 51.67% | Yes |
| TSLA251219P00660000 | 10/22 3:02 PM | 660.00 | 225.70 | 197.55 | 199.75 | 0.00 | 0.00% | 5 | 24 | 50.27% | Yes |
| TSLA251219P00665000 | 10/20 12:00 PM | 665.00 | 222.00 | 202.4 | 204.4 | 0.00 | 0.00% | 0 | 1 | 57.47% | Yes |
| TSLA251219P00670000 | 10/22 11:09 AM | 670.00 | 233.90 | 208.65 | 209.25 | 0.00 | 0.00% | 6 | 37 | 54.91% | Yes |
| TSLA251219P00680000 | 10/24 10:43 AM | 680.00 | 240.16 | 217.05 | 219.25 | 0.00 | 0.00% | 4 | 70 | 59.13% | Yes |
| TSLA251219P00690000 | 10/21 2:26 PM | 690.00 | 245.70 | 226.95 | 229.05 | 0.00 | 0.00% | 20 | 32 | 59.28% | Yes |
| TSLA251219P00695000 | 10/30 11:54 AM | 695.00 | 254.49 | 231.8 | 234 | 0.00 | 0.00% | 0 | 1 | 59.70% | Yes |
| TSLA251219P00700000 | 11/4 2:55 PM | 700.00 | 255.18 | 236.5 | 238.9 | 0.00 | 0.00% | 373 | 701 | 59.62% | Yes |
| TSLA251219P00710000 | 10/31 12:00 PM | 710.00 | 257.65 | 246.4 | 248.75 | 0.00 | 0.00% | 74 | 74 | 59.74% | Yes |
| TSLA251219P00720000 | 10/31 12:00 PM | 720.00 | 266.87 | 256.35 | 258.5 | 0.00 | 0.00% | 50 | 50 | 58.25% | Yes |
| TSLA251219P00730000 | 10/31 10:58 AM | 730.00 | 273.70 | 266.35 | 268.55 | 0.00 | 0.00% | 70 | 70 | 60.45% | Yes |
| TSLA251219P00740000 | 11/3 2:11 PM | 740.00 | 274.83 | 276.25 | 278.5 | 0.00 | 0.00% | 337 | 0 | 61.23% | Yes |
| TSLA251219P00750000 | 11/5 3:40 PM | 750.00 | 287.51 | 286.15 | 288.45 | 6.93 | 2.47% | 50 | 0 | 61.91% | Yes |
| TSLA251219P00760000 | 6/24 12:10 PM | 760.00 | 417.15 | 318.9 | 324 | 0.00 | 0.00% | 72 | 0 | 142.15% | Yes |
| TSLA251219P00770000 | 10/7 11:16 AM | 770.00 | 327.10 | 306.15 | 308.4 | 0.00 | 0.00% | 2 | 0 | 63.89% | Yes |
| TSLA251219P00780000 | 8/18 11:27 AM | 780.00 | 447.05 | 338.75 | 343.4 | 0.00 | 0.00% | 2 | 0 | 145.64% | Yes |
| TSLA251219P00790000 | 6/17 2:21 PM | 790.00 | 474.60 | 469.35 | 472.15 | 0.00 | 0.00% | 2 | 0 | 346.04% | Yes |
| TSLA251219P00800000 | 11/4 9:34 AM | 800.00 | 350.08 | 336.15 | 338.4 | 0.00 | 0.00% | 4 | 3 | 67.90% | Yes |
| TSLA251219P00810000 | 9/10 3:57 PM | 810.00 | 461.48 | 392.95 | 399.85 | 0.00 | 0.00% | 1 | 0 | 199.86% | Yes |
| TSLA251219P00820000 | 8/8 3:52 PM | 820.00 | 491.62 | 378.65 | 383.1 | 0.00 | 0.00% | 2 | 0 | 153.29% | Yes |
| TSLA251219P00830000 | 6/16 10:19 AM | 830.00 | 499.85 | 509.3 | 512.7 | 0.00 | 0.00% | 10 | 0 | 355.43% | Yes |
| TSLA251219P00840000 | 6/3 11:47 AM | 840.00 | 489.29 | 521.9 | 526.7 | 0.00 | 0.00% | 2 | 0 | 362.80% | Yes |
| TSLA251219P00850000 | 5/21 9:49 AM | 850.00 | 504.88 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| TSLA251219P00860000 | 6/12 9:34 AM | 860.00 | 535.55 | 545.05 | 548.05 | 0.00 | 0.00% | 2 | 0 | 370.54% | Yes |
| TSLA251219P00870000 | 11/4 10:17 AM | 870.00 | 411.01 | 406.15 | 408.2 | 0.00 | 0.00% | 2 | 1 | 71.83% | Yes |
| TSLA251219P00880000 | 10/23 3:49 PM | 880.00 | 430.17 | 416.15 | 418.2 | 0.00 | 0.00% | 1 | 0 | 72.95% | Yes |
| TSLA251219P00890000 | 5/21 9:50 AM | 890.00 | 545.05 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| TSLA251219P00900000 | 9/15 10:07 AM | 900.00 | 480.38 | 463 | 468.85 | 0.00 | 0.00% | 2 | 0 | 178.75% | Yes |
| TSLA251219P00910000 | 5/15 2:51 PM | 910.00 | 567.59 | 582.2 | 587.15 | 0.00 | 0.00% | 6 | 0 | 361.74% | Yes |
| TSLA251219P00920000 | 10/2 2:43 PM | 920.00 | 479.20 | 456.15 | 458.2 | 0.00 | 0.00% | 2 | 0 | 77.25% | Yes |
| TSLA251219P00930000 | 5/20 10:19 AM | 930.00 | 584.14 | 605.6 | 610.5 | 0.00 | 0.00% | 5 | 0 | 370.79% | Yes |
| TSLA251219P00940000 | 5/20 9:47 AM | 940.00 | 593.57 | 615.6 | 620.5 | 0.00 | 0.00% | 2 | 0 | 372.63% | Yes |
| TSLA251219P00950000 | 5/19 10:35 AM | 950.00 | 609.75 | 624.6 | 629.5 | 0.00 | 0.00% | 2 | 0 | 372.86% | Yes |
| TSLA251219P00960000 | 9/23 3:22 PM | 960.00 | 531.99 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
