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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260116C00005000 | 11/5 1:03 PM | 5.00 | 449.30 | 456.8 | 461.35 | -2.40 | -0.53% | 23 | 12363 | 690.04% | Yes |
| TSLA260116C00010000 | 11/4 1:32 PM | 10.00 | 438.23 | 451.9 | 455.2 | 0.00 | 0.00% | 3 | 4157 | 489.06% | Yes |
| TSLA260116C00020000 | 9/18 11:26 AM | 20.00 | 407.30 | 416.25 | 423.15 | 0.00 | 0.00% | 2 | 336 | 0.00% | Yes |
| TSLA260116C00030000 | 10/30 12:17 PM | 30.00 | 415.20 | 432.1 | 436.55 | 0.00 | 0.00% | 1 | 202 | 348.44% | Yes |
| TSLA260116C00040000 | 10/3 11:41 AM | 40.00 | 390.00 | 422.2 | 425.5 | 0.00 | 0.00% | 2 | 71 | 293.95% | Yes |
| TSLA260116C00050000 | 11/4 1:57 PM | 50.00 | 401.38 | 412.3 | 415.5 | 0.00 | 0.00% | 2 | 1564 | 266.31% | Yes |
| TSLA260116C00060000 | 10/23 11:51 AM | 60.00 | 372.80 | 402.4 | 405.7 | 0.00 | 0.00% | 1 | 178 | 246.73% | Yes |
| TSLA260116C00070000 | 11/5 2:21 PM | 70.00 | 392.95 | 392.55 | 395.85 | -7.42 | -1.85% | 1 | 373 | 230.49% | Yes |
| TSLA260116C00075000 | 11/4 12:00 PM | 75.00 | 378.50 | 387.55 | 391.15 | 0.00 | 0.00% | 12 | 76 | 224.66% | Yes |
| TSLA260116C00080000 | 10/23 11:35 AM | 80.00 | 353.80 | 382.65 | 385.95 | 0.00 | 0.00% | 1 | 2578 | 215.67% | Yes |
| TSLA260116C00085000 | 10/23 11:38 AM | 85.00 | 348.85 | 377.7 | 382.25 | 0.00 | 0.00% | 1 | 907 | 218.77% | Yes |
| TSLA260116C00090000 | 10/23 11:44 AM | 90.00 | 343.10 | 372.8 | 377.3 | 0.00 | 0.00% | 1 | 220 | 212.45% | Yes |
| TSLA260116C00095000 | 10/23 11:52 AM | 95.00 | 338.60 | 367.85 | 372.4 | 0.00 | 0.00% | 1 | 323 | 206.47% | Yes |
| TSLA260116C00100000 | 11/3 12:06 PM | 100.00 | 370.07 | 362.95 | 366.2 | 0.00 | 0.00% | 1 | 1437 | 192.43% | Yes |
| TSLA260116C00105000 | 10/29 2:29 PM | 105.00 | 357.64 | 358 | 362.55 | 0.00 | 0.00% | 2 | 718 | 195.46% | Yes |
| TSLA260116C00110000 | 11/3 12:45 PM | 110.00 | 360.24 | 353.1 | 356.4 | 0.00 | 0.00% | 1 | 485 | 183.01% | Yes |
| TSLA260116C00115000 | 11/4 9:39 AM | 115.00 | 338.50 | 348.15 | 351.75 | 0.00 | 0.00% | 1 | 243 | 179.98% | Yes |
| TSLA260116C00120000 | 10/30 10:24 AM | 120.00 | 327.26 | 343.3 | 346.6 | 0.00 | 0.00% | 6 | 440 | 174.68% | Yes |
| TSLA260116C00125000 | 10/20 10:52 AM | 125.00 | 320.90 | 338.35 | 341.6 | 0.00 | 0.00% | 1 | 664 | 169.90% | Yes |
| TSLA260116C00130000 | 11/5 2:48 PM | 130.00 | 335.03 | 333.7 | 336.75 | 8.07 | 2.47% | 3 | 554 | 167.75% | Yes |
| TSLA260116C00135000 | 11/5 2:48 PM | 135.00 | 330.12 | 328.55 | 331.75 | 15.12 | 4.80% | 2 | 690 | 162.24% | Yes |
| TSLA260116C00140000 | 10/30 12:09 PM | 140.00 | 305.65 | 323.65 | 326.95 | 0.00 | 0.00% | 1 | 566 | 159.22% | Yes |
| TSLA260116C00145000 | 10/24 10:44 AM | 145.00 | 297.41 | 318.75 | 323.25 | 0.00 | 0.00% | 5 | 476 | 161.18% | Yes |
| TSLA260116C00150000 | 11/5 3:22 PM | 150.00 | 315.65 | 313.85 | 317.15 | 16.05 | 5.36% | 3 | 3082 | 152.44% | Yes |
| TSLA260116C00155000 | 11/3 9:47 AM | 155.00 | 315.00 | 309.15 | 313.5 | 0.00 | 0.00% | 1 | 885 | 155.18% | Yes |
| TSLA260116C00160000 | 11/5 12:31 PM | 160.00 | 295.90 | 304.1 | 307.4 | -16.01 | -5.13% | 1 | 1441 | 146.45% | Yes |
| TSLA260116C00165000 | 11/4 9:38 AM | 165.00 | 288.00 | 299.15 | 302.75 | 0.00 | 0.00% | 1 | 869 | 144.14% | Yes |
| TSLA260116C00170000 | 11/5 11:45 AM | 170.00 | 284.30 | 294.3 | 297.6 | -0.65 | -0.23% | 2 | 1147 | 140.33% | Yes |
| TSLA260116C00175000 | 11/3 11:20 AM | 175.00 | 298.25 | 289.4 | 293.85 | 0.00 | 0.00% | 50 | 1776 | 141.47% | Yes |
| TSLA260116C00180000 | 11/5 2:17 PM | 180.00 | 283.85 | 284.75 | 287.85 | 13.15 | 4.86% | 1 | 1752 | 135.55% | Yes |
| TSLA260116C00185000 | 11/5 3:39 PM | 185.00 | 279.50 | 279.6 | 283.2 | -5.50 | -1.93% | 10 | 936 | 132.68% | Yes |
| TSLA260116C00190000 | 11/5 3:29 PM | 190.00 | 274.90 | 274.95 | 277.95 | 13.61 | 5.21% | 3 | 1655 | 129.55% | Yes |
| TSLA260116C00195000 | 10/28 1:30 PM | 195.00 | 272.80 | 270.05 | 273.45 | 0.00 | 0.00% | 2 | 1585 | 128.06% | Yes |
| TSLA260116C00200000 | 11/5 3:23 PM | 200.00 | 263.95 | 265.2 | 268.3 | 12.18 | 4.84% | 3 | 7135 | 124.74% | Yes |
| TSLA260116C00210000 | 11/3 3:59 PM | 210.00 | 262.00 | 255.25 | 258.45 | 0.00 | 0.00% | 45 | 2161 | 118.92% | Yes |
| TSLA260116C00220000 | 11/5 2:31 PM | 220.00 | 246.20 | 245.45 | 248.8 | 8.32 | 3.50% | 2 | 3425 | 114.28% | Yes |
| TSLA260116C00225000 | 10/23 11:53 AM | 225.00 | 211.65 | 240.55 | 243.3 | 0.00 | 0.00% | 0 | 20 | 110.24% | Yes |
| TSLA260116C00230000 | 11/5 3:43 PM | 230.00 | 235.80 | 236.05 | 238.4 | 9.25 | 4.08% | 1 | 3607 | 108.89% | Yes |
| TSLA260116C00235000 | 11/4 11:13 AM | 235.00 | 221.35 | 230.85 | 235.6 | 0.00 | 0.00% | 1 | 13 | 110.74% | Yes |
| TSLA260116C00240000 | 11/4 3:55 PM | 240.00 | 210.47 | 226 | 228.4 | 0.00 | 0.00% | 2 | 7696 | 103.09% | Yes |
| TSLA260116C00245000 | 11/5 3:01 PM | 245.00 | 225.42 | 221.1 | 223.8 | 11.26 | 5.26% | 1 | 3 | 101.51% | Yes |
| TSLA260116C00250000 | 11/5 3:18 PM | 250.00 | 218.88 | 216.3 | 218.95 | 18.09 | 9.01% | 11 | 7425 | 99.57% | Yes |
| TSLA260116C00255000 | 10/29 9:33 AM | 255.00 | 212.60 | 211.4 | 212.35 | 0.00 | 0.00% | 4 | 16 | 93.50% | Yes |
| TSLA260116C00260000 | 11/5 12:44 PM | 260.00 | 199.05 | 206.6 | 209.25 | -5.36 | -2.62% | 4 | 2999 | 95.52% | Yes |
| TSLA260116C00265000 | 11/5 2:38 PM | 265.00 | 203.97 | 201.75 | 202.65 | -4.17 | -2.00% | 1 | 5 | 89.86% | Yes |
| TSLA260116C00270000 | 11/5 2:38 PM | 270.00 | 199.17 | 197 | 199.3 | 16.22 | 8.87% | 5 | 3595 | 91.23% | Yes |
| TSLA260116C00275000 | 10/31 3:44 PM | 275.00 | 185.24 | 192.15 | 194.45 | 0.00 | 0.00% | 6 | 6 | 89.26% | Yes |
| TSLA260116C00280000 | 11/5 12:55 PM | 280.00 | 179.96 | 187.75 | 189.65 | 3.72 | 2.11% | 1 | 3976 | 88.21% | Yes |
| TSLA260116C00285000 | 10/31 2:41 PM | 285.00 | 174.50 | 182.6 | 184.9 | 0.00 | 0.00% | 6 | 26 | 85.88% | Yes |
| TSLA260116C00290000 | 11/5 12:55 PM | 290.00 | 170.46 | 177.9 | 180.15 | 9.16 | 5.68% | 6 | 4157 | 84.35% | Yes |
| TSLA260116C00295000 | 11/4 9:44 AM | 295.00 | 163.89 | 173.15 | 175.4 | 0.00 | 0.00% | 1 | 27 | 82.73% | Yes |
| TSLA260116C00300000 | 11/5 3:36 PM | 300.00 | 168.20 | 168.45 | 169.2 | 15.20 | 9.93% | 107 | 18012 | 78.83% | Yes |
| TSLA260116C00305000 | 11/5 3:02 PM | 305.00 | 167.93 | 163.75 | 166 | 17.71 | 11.79% | 2 | 24 | 79.74% | Yes |
| TSLA260116C00310000 | 11/5 12:50 PM | 310.00 | 159.00 | 159.15 | 159.9 | 16.15 | 11.31% | 6 | 3516 | 76.28% | Yes |
| TSLA260116C00315000 | 11/5 1:39 PM | 315.00 | 152.32 | 154.5 | 156.75 | -2.88 | -1.86% | 2 | 3 | 77.09% | Yes |
| TSLA260116C00320000 | 11/5 3:11 PM | 320.00 | 153.15 | 149.95 | 152.15 | 19.38 | 14.49% | 16 | 4803 | 75.85% | Yes |
| TSLA260116C00325000 | 11/5 3:17 PM | 325.00 | 149.36 | 145.35 | 147.6 | 6.40 | 4.48% | 3 | 10 | 74.58% | Yes |
| TSLA260116C00330000 | 11/5 3:45 PM | 330.00 | 140.10 | 140.9 | 141.6 | 14.85 | 11.86% | 15 | 7167 | 71.62% | Yes |
| TSLA260116C00335000 | 11/5 3:30 PM | 335.00 | 135.88 | 136.7 | 137.15 | 13.03 | 10.61% | 10 | 60 | 70.94% | Yes |
| TSLA260116C00340000 | 11/5 3:28 PM | 340.00 | 131.45 | 132.05 | 132.8 | 11.65 | 9.72% | 17 | 5870 | 69.77% | Yes |
| TSLA260116C00345000 | 11/5 3:05 PM | 345.00 | 130.30 | 128 | 128.4 | 15.95 | 13.95% | 3 | 51 | 69.17% | Yes |
| TSLA260116C00350000 | 11/5 3:59 PM | 350.00 | 123.80 | 123.7 | 124 | 15.80 | 14.63% | 357 | 13772 | 68.21% | Yes |
| TSLA260116C00355000 | 11/5 12:48 PM | 355.00 | 111.64 | 119.45 | 119.85 | 1.97 | 1.80% | 3 | 103 | 67.49% | Yes |
| TSLA260116C00360000 | 11/5 3:49 PM | 360.00 | 115.00 | 115 | 115.7 | 12.98 | 12.72% | 11 | 4100 | 66.50% | Yes |
| TSLA260116C00365000 | 11/4 3:40 PM | 365.00 | 98.95 | 111.15 | 111.6 | 0.00 | 0.00% | 4 | 92 | 66.06% | Yes |
| TSLA260116C00370000 | 11/5 3:17 PM | 370.00 | 110.12 | 106.95 | 107.6 | 14.42 | 15.07% | 12 | 4482 | 65.30% | Yes |
| TSLA260116C00375000 | 11/5 1:43 PM | 375.00 | 101.15 | 102.95 | 103.6 | 12.25 | 13.78% | 14 | 64 | 64.63% | Yes |
| TSLA260116C00380000 | 11/5 3:41 PM | 380.00 | 100.00 | 99.1 | 99.8 | 12.60 | 14.42% | 44 | 5505 | 64.18% | Yes |
| TSLA260116C00385000 | 11/5 3:59 PM | 385.00 | 95.65 | 95.55 | 95.9 | 13.40 | 16.29% | 25 | 100 | 63.79% | Yes |
| TSLA260116C00390000 | 11/5 2:27 PM | 390.00 | 92.42 | 91.6 | 92.2 | 13.62 | 17.28% | 240 | 3139 | 63.14% | Yes |
| TSLA260116C00395000 | 11/5 1:46 PM | 395.00 | 86.70 | 88.2 | 88.6 | 9.10 | 11.73% | 102 | 45 | 62.92% | Yes |
| TSLA260116C00400000 | 11/5 3:59 PM | 400.00 | 84.70 | 84.7 | 85 | 13.13 | 18.35% | 421 | 22014 | 62.50% | Yes |
| TSLA260116C00405000 | 11/5 2:20 PM | 405.00 | 81.17 | 81.3 | 81.65 | 9.39 | 13.08% | 8 | 232 | 62.24% | Yes |
| TSLA260116C00410000 | 11/5 3:59 PM | 410.00 | 78.10 | 77.7 | 78.35 | 10.60 | 15.70% | 58 | 4969 | 61.77% | Yes |
| TSLA260116C00415000 | 11/5 3:50 PM | 415.00 | 74.31 | 74.7 | 75.05 | 10.51 | 16.47% | 14 | 134 | 61.62% | Yes |
| TSLA260116C00420000 | 11/5 3:59 PM | 420.00 | 71.68 | 71.6 | 72 | 10.68 | 17.51% | 634 | 10420 | 61.46% | Yes |
| TSLA260116C00425000 | 11/5 3:56 PM | 425.00 | 68.24 | 68.55 | 68.85 | 10.08 | 17.33% | 151 | 237 | 61.17% | Yes |
| TSLA260116C00430000 | 11/5 3:58 PM | 430.00 | 65.59 | 65.7 | 65.9 | 11.29 | 20.79% | 880 | 7133 | 61.03% | Yes |
| TSLA260116C00435000 | 11/5 3:54 PM | 435.00 | 62.79 | 62.8 | 63.05 | 10.89 | 20.98% | 274 | 605 | 60.83% | Yes |
| TSLA260116C00440000 | 11/5 3:58 PM | 440.00 | 60.00 | 60.15 | 60.35 | 10.61 | 21.48% | 513 | 8883 | 60.77% | Yes |
| TSLA260116C00445000 | 11/5 3:53 PM | 445.00 | 56.85 | 57.45 | 57.75 | 9.85 | 20.96% | 566 | 1120 | 60.65% | Yes |
| TSLA260116C00450000 | 11/5 3:59 PM | 450.00 | 55.05 | 54.9 | 55.15 | 10.20 | 22.74% | 4751 | 30616 | 60.51% | Yes |
| TSLA260116C00455000 | 11/5 3:50 PM | 455.00 | 52.61 | 52.5 | 52.7 | 9.81 | 22.92% | 476 | 25273 | 60.47% | Yes |
| TSLA260116C00460000 | 11/5 3:59 PM | 460.00 | 50.25 | 50.15 | 50.35 | 9.40 | 23.01% | 1652 | 9510 | 60.41% | Yes |
| TSLA260116C00465000 | 11/5 3:55 PM | 465.00 | 47.99 | 47.85 | 48.15 | 9.19 | 23.69% | 419 | 1740 | 60.39% | No |
| TSLA260116C00470000 | 11/5 3:59 PM | 470.00 | 45.80 | 45.7 | 45.9 | 8.70 | 23.45% | 1399 | 27414 | 60.32% | No |
| TSLA260116C00475000 | 11/5 3:58 PM | 475.00 | 43.50 | 43.6 | 43.9 | 8.16 | 23.09% | 317 | 1173 | 60.35% | No |
| TSLA260116C00480000 | 11/5 3:58 PM | 480.00 | 41.50 | 41.65 | 41.85 | 8.00 | 23.88% | 1003 | 7162 | 60.34% | No |
| TSLA260116C00485000 | 11/5 3:56 PM | 485.00 | 39.87 | 39.7 | 39.9 | 7.78 | 24.24% | 118 | 627 | 60.30% | No |
| TSLA260116C00490000 | 11/5 3:54 PM | 490.00 | 37.70 | 37.9 | 38.1 | 7.30 | 24.01% | 330 | 4103 | 60.36% | No |
| TSLA260116C00495000 | 11/5 3:31 PM | 495.00 | 36.07 | 36.15 | 36.35 | 6.72 | 22.90% | 125 | 855 | 60.39% | No |
| TSLA260116C00500000 | 11/5 3:59 PM | 500.00 | 34.60 | 34.45 | 34.65 | 7.10 | 25.82% | 4465 | 38229 | 60.39% | No |
| TSLA260116C00505000 | 11/5 3:37 PM | 505.00 | 32.50 | 32.85 | 33.05 | 5.95 | 22.41% | 127 | 834 | 60.44% | No |
| TSLA260116C00510000 | 11/5 3:59 PM | 510.00 | 31.35 | 31.3 | 31.5 | 6.25 | 24.90% | 481 | 13810 | 60.47% | No |
| TSLA260116C00515000 | 11/5 3:40 PM | 515.00 | 30.00 | 29.85 | 30.05 | 5.95 | 24.74% | 145 | 826 | 60.54% | No |
| TSLA260116C00520000 | 11/5 3:59 PM | 520.00 | 28.59 | 28.45 | 28.65 | 6.04 | 26.78% | 618 | 6291 | 60.60% | No |
| TSLA260116C00525000 | 11/5 3:58 PM | 525.00 | 26.99 | 27.1 | 27.3 | 4.34 | 19.16% | 213 | 469 | 60.65% | No |
| TSLA260116C00530000 | 11/5 3:58 PM | 530.00 | 25.77 | 25.85 | 26 | 4.44 | 20.82% | 273 | 2900 | 60.72% | No |
| TSLA260116C00535000 | 11/5 3:49 PM | 535.00 | 24.40 | 24.65 | 24.8 | 4.10 | 20.20% | 79 | 373 | 60.81% | No |
| TSLA260116C00540000 | 11/5 3:48 PM | 540.00 | 23.35 | 23.5 | 23.65 | 3.58 | 18.11% | 463 | 9036 | 60.90% | No |
| TSLA260116C00545000 | 11/5 3:31 PM | 545.00 | 22.50 | 22.4 | 22.55 | 5.07 | 29.09% | 149 | 207 | 61.00% | No |
| TSLA260116C00550000 | 11/5 3:59 PM | 550.00 | 21.40 | 21.35 | 21.5 | 4.63 | 27.61% | 2118 | 29347 | 61.09% | No |
| TSLA260116C00555000 | 11/5 3:50 PM | 555.00 | 20.60 | 20.35 | 20.5 | 4.60 | 28.75% | 159 | 3194 | 61.18% | No |
| TSLA260116C00560000 | 11/5 3:58 PM | 560.00 | 19.34 | 19.4 | 19.55 | 3.24 | 20.12% | 285 | 12722 | 61.28% | No |
| TSLA260116C00565000 | 11/5 3:46 PM | 565.00 | 18.15 | 18.5 | 18.65 | 2.62 | 16.87% | 42 | 2304 | 61.40% | No |
| TSLA260116C00570000 | 11/5 3:59 PM | 570.00 | 17.70 | 17.65 | 17.8 | 2.82 | 18.95% | 123 | 12260 | 61.52% | No |
| TSLA260116C00575000 | 11/5 3:48 PM | 575.00 | 16.75 | 16.85 | 17 | 3.31 | 24.63% | 28 | 315 | 61.66% | No |
| TSLA260116C00580000 | 11/5 3:58 PM | 580.00 | 16.02 | 16.1 | 16.25 | 2.52 | 18.67% | 69 | 5669 | 61.82% | No |
| TSLA260116C00585000 | 11/5 3:25 PM | 585.00 | 15.80 | 15.35 | 15.5 | 2.86 | 22.10% | 41 | 171 | 61.93% | No |
| TSLA260116C00590000 | 11/5 3:52 PM | 590.00 | 14.60 | 14.65 | 14.8 | 2.29 | 18.60% | 97 | 2159 | 62.06% | No |
| TSLA260116C00595000 | 11/5 2:46 PM | 595.00 | 14.85 | 14 | 14.15 | 3.45 | 30.26% | 8 | 172 | 62.22% | No |
| TSLA260116C00600000 | 11/5 3:59 PM | 600.00 | 13.45 | 13.4 | 13.5 | 3.00 | 28.71% | 6542 | 34577 | 62.37% | No |
| TSLA260116C00605000 | 11/5 3:35 PM | 605.00 | 12.90 | 12.8 | 12.95 | 2.88 | 28.74% | 86 | 369 | 62.55% | No |
| TSLA260116C00610000 | 11/5 2:24 PM | 610.00 | 12.33 | 12.2 | 12.35 | 2.68 | 27.77% | 29 | 1304 | 62.65% | No |
| TSLA260116C00615000 | 11/5 3:55 PM | 615.00 | 11.80 | 11.7 | 11.8 | 2.76 | 30.53% | 13 | 222 | 62.82% | No |
| TSLA260116C00620000 | 11/5 3:57 PM | 620.00 | 11.15 | 11.15 | 11.3 | 1.95 | 21.20% | 115 | 2938 | 62.96% | No |
| TSLA260116C00625000 | 11/5 3:44 PM | 625.00 | 10.65 | 10.7 | 10.8 | 1.91 | 21.85% | 22 | 345 | 63.14% | No |
| TSLA260116C00630000 | 11/5 3:51 PM | 630.00 | 10.25 | 10.25 | 10.35 | 1.85 | 22.02% | 121 | 1063 | 63.32% | No |
| TSLA260116C00635000 | 11/5 3:29 PM | 635.00 | 10.00 | 9.8 | 9.9 | 2.04 | 25.63% | 112 | 886 | 63.46% | No |
| TSLA260116C00640000 | 11/5 3:39 PM | 640.00 | 9.50 | 9.4 | 9.5 | 2.01 | 26.84% | 43 | 3214 | 63.67% | No |
| TSLA260116C00645000 | 11/5 11:43 AM | 645.00 | 8.00 | 9 | 9.1 | 0.55 | 7.38% | 11 | 188 | 63.83% | No |
| TSLA260116C00650000 | 11/5 3:53 PM | 650.00 | 8.65 | 8.6 | 8.75 | 1.85 | 27.21% | 1429 | 7413 | 64.01% | No |
| TSLA260116C00655000 | 11/5 3:56 PM | 655.00 | 8.30 | 8.25 | 8.35 | 1.75 | 26.72% | 10 | 361 | 64.15% | No |
| TSLA260116C00660000 | 11/5 2:52 PM | 660.00 | 9.00 | 7.9 | 8.05 | 2.60 | 40.63% | 14 | 1316 | 64.36% | No |
| TSLA260116C00665000 | 11/5 12:07 PM | 665.00 | 7.55 | 7.6 | 7.7 | 1.20 | 18.90% | 2 | 354 | 64.53% | No |
| TSLA260116C00670000 | 11/5 3:46 PM | 670.00 | 7.30 | 7.3 | 7.4 | 1.30 | 21.67% | 46 | 1303 | 64.73% | No |
| TSLA260116C00675000 | 11/5 2:22 PM | 675.00 | 7.50 | 7 | 7.1 | 1.95 | 35.14% | 78 | 151 | 64.90% | No |
| TSLA260116C00680000 | 11/5 2:24 PM | 680.00 | 7.20 | 6.7 | 6.8 | 1.65 | 29.73% | 34 | 1504 | 65.03% | No |
| TSLA260116C00685000 | 11/5 3:00 PM | 685.00 | 7.50 | 6.45 | 6.55 | 0.20 | 2.74% | 4 | 28 | 65.25% | No |
| TSLA260116C00690000 | 11/5 3:34 PM | 690.00 | 6.40 | 6.2 | 6.3 | 1.50 | 30.61% | 50 | 1420 | 65.45% | No |
| TSLA260116C00695000 | 11/5 3:10 PM | 695.00 | 6.60 | 5.95 | 6.05 | 1.85 | 38.95% | 2 | 19 | 65.61% | No |
| TSLA260116C00700000 | 11/5 3:52 PM | 700.00 | 5.70 | 5.75 | 5.85 | 1.15 | 25.27% | 819 | 11731 | 65.88% | No |
| TSLA260116C00710000 | 11/5 3:05 PM | 710.00 | 6.00 | 5.3 | 5.4 | 1.60 | 36.36% | 14 | 1365 | 66.20% | No |
| TSLA260116C00720000 | 11/5 2:53 PM | 720.00 | 5.70 | 4.9 | 5 | 1.89 | 49.61% | 11 | 757 | 66.55% | No |
| TSLA260116C00730000 | 11/5 3:29 PM | 730.00 | 4.70 | 4.55 | 4.65 | 0.85 | 22.08% | 12 | 868 | 66.94% | No |
| TSLA260116C00740000 | 11/5 3:47 PM | 740.00 | 4.20 | 4.25 | 4.35 | 0.60 | 16.67% | 7 | 562 | 67.41% | No |
| TSLA260116C00750000 | 11/5 3:50 PM | 750.00 | 4.05 | 3.95 | 4.05 | 0.90 | 28.57% | 29 | 6118 | 67.78% | No |
| TSLA260116C00760000 | 11/5 3:11 PM | 760.00 | 4.15 | 3.7 | 3.75 | 1.28 | 44.60% | 11 | 1025 | 68.15% | No |
| TSLA260116C00770000 | 11/5 2:37 PM | 770.00 | 3.85 | 3.45 | 3.5 | 1.10 | 40.00% | 34 | 764 | 68.53% | No |
| TSLA260116C00780000 | 11/5 3:12 PM | 780.00 | 3.75 | 3.2 | 3.3 | 1.08 | 40.45% | 117 | 1652 | 68.93% | No |
| TSLA260116C00790000 | 11/5 3:12 PM | 790.00 | 3.45 | 3 | 3.1 | 1.14 | 49.35% | 8 | 540 | 69.35% | No |
| TSLA260116C00800000 | 11/5 3:58 PM | 800.00 | 2.80 | 2.83 | 2.87 | 0.52 | 22.81% | 417 | 10331 | 69.70% | No |
| TSLA260116C00810000 | 11/5 3:56 PM | 810.00 | 2.65 | 2.65 | 2.69 | 0.42 | 18.83% | 19 | 1195 | 70.08% | No |
| TSLA260116C00820000 | 11/5 3:12 PM | 820.00 | 2.84 | 2.49 | 2.53 | 0.79 | 38.54% | 4 | 856 | 70.47% | No |
| TSLA260116C00830000 | 11/5 3:43 PM | 830.00 | 2.38 | 2.34 | 2.38 | 0.41 | 20.81% | 16 | 338 | 70.86% | No |
| TSLA260116C00840000 | 11/5 3:16 PM | 840.00 | 2.51 | 2.2 | 2.25 | 0.68 | 37.16% | 112 | 984 | 71.26% | No |
| TSLA260116C00850000 | 11/5 3:56 PM | 850.00 | 2.08 | 2.07 | 2.12 | 0.39 | 23.08% | 145 | 2233 | 71.63% | No |
| TSLA260116C00860000 | 11/5 3:20 PM | 860.00 | 2.14 | 1.95 | 2 | 0.48 | 28.92% | 10 | 1138 | 72.01% | No |
| TSLA260116C00870000 | 11/5 2:03 PM | 870.00 | 2.16 | 1.84 | 1.88 | 0.66 | 44.00% | 12 | 699 | 72.35% | No |
| TSLA260116C00880000 | 11/5 3:04 PM | 880.00 | 2.02 | 1.74 | 1.78 | 0.58 | 40.28% | 14 | 999 | 72.74% | No |
| TSLA260116C00890000 | 11/5 1:38 PM | 890.00 | 1.80 | 1.64 | 1.68 | 0.42 | 30.43% | 8 | 1166 | 73.08% | No |
| TSLA260116C00900000 | 11/5 3:59 PM | 900.00 | 1.59 | 1.55 | 1.59 | 0.32 | 25.20% | 365 | 15752 | 73.44% | No |
| TSLA260116C00910000 | 11/5 3:58 PM | 910.00 | 1.45 | 1.47 | 1.51 | 0.23 | 18.85% | 217 | 1373 | 73.83% | No |
| TSLA260116C00920000 | 11/5 2:42 PM | 920.00 | 1.41 | 1.39 | 1.43 | 0.26 | 22.61% | 26 | 1189 | 74.17% | No |
| TSLA260116C00930000 | 11/5 3:08 PM | 930.00 | 1.49 | 1.32 | 1.36 | 0.39 | 35.45% | 45 | 948 | 74.54% | No |
| TSLA260116C00940000 | 11/5 2:41 PM | 940.00 | 1.43 | 1.25 | 1.29 | 0.38 | 36.19% | 46 | 1151 | 74.88% | No |
| TSLA260116C00950000 | 11/5 3:55 PM | 950.00 | 1.23 | 1.19 | 1.21 | 0.21 | 20.59% | 374 | 5750 | 75.16% | No |
| TSLA260116C00960000 | 11/5 3:59 PM | 960.00 | 1.13 | 1.13 | 1.16 | 0.20 | 21.51% | 776 | 41650 | 75.54% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260116P00005000 | 11/5 11:52 AM | 5.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 34506 | 300.00% | No |
| TSLA260116P00010000 | 11/3 3:48 PM | 10.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 9781 | 250.00% | No |
| TSLA260116P00020000 | 11/4 2:15 PM | 20.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 10 | 15499 | 203.13% | No |
| TSLA260116P00030000 | 11/5 2:07 PM | 30.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 6 | 15031 | 184.38% | No |
| TSLA260116P00040000 | 11/5 2:31 PM | 40.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 51 | 4143 | 170.31% | No |
| TSLA260116P00050000 | 11/5 3:43 PM | 50.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 71 | 14660 | 160.16% | No |
| TSLA260116P00060000 | 11/5 10:44 AM | 60.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 5 | 5880 | 155.86% | No |
| TSLA260116P00070000 | 11/3 1:49 PM | 70.00 | 0.06 | 0.06 | 0.19 | 0.00 | 0.00% | 82 | 8884 | 157.23% | No |
| TSLA260116P00075000 | 11/3 10:12 AM | 75.00 | 0.09 | 0.05 | 0.22 | 0.00 | 0.00% | 3 | 2098 | 152.73% | No |
| TSLA260116P00080000 | 11/5 3:37 PM | 80.00 | 0.12 | 0.07 | 0.15 | 0.01 | 9.09% | 1 | 2039 | 144.14% | No |
| TSLA260116P00085000 | 11/4 12:10 PM | 85.00 | 0.17 | 0.1 | 0.29 | 0.03 | 21.43% | 1 | 1633 | 147.85% | No |
| TSLA260116P00090000 | 11/4 2:01 PM | 90.00 | 0.16 | 0.13 | 0.28 | 0.00 | 0.00% | 47 | 2890 | 143.75% | No |
| TSLA260116P00095000 | 11/5 2:56 PM | 95.00 | 0.20 | 0.1 | 0.3 | 0.02 | 11.11% | 17 | 1780 | 138.67% | No |
| TSLA260116P00100000 | 11/5 3:57 PM | 100.00 | 0.24 | 0.21 | 0.24 | 0.04 | 20.00% | 61 | 15292 | 135.94% | No |
| TSLA260116P00105000 | 11/4 12:53 PM | 105.00 | 0.30 | 0.23 | 0.37 | 0.06 | 25.00% | 1 | 1732 | 136.13% | No |
| TSLA260116P00110000 | 11/5 1:50 PM | 110.00 | 0.30 | 0.3 | 0.37 | 0.05 | 20.00% | 3 | 2526 | 133.79% | No |
| TSLA260116P00115000 | 11/4 2:04 PM | 115.00 | 0.30 | 0.25 | 0.41 | 0.00 | 0.00% | 1 | 2833 | 129.49% | No |
| TSLA260116P00120000 | 11/5 10:29 AM | 120.00 | 0.36 | 0.29 | 0.45 | 0.00 | 0.00% | 30 | 10024 | 127.44% | No |
| TSLA260116P00125000 | 11/5 2:54 PM | 125.00 | 0.42 | 0.34 | 0.49 | 0.05 | 13.51% | 2 | 2432 | 125.49% | No |
| TSLA260116P00130000 | 11/4 12:52 PM | 130.00 | 0.43 | 0.38 | 0.54 | 0.00 | 0.00% | 27 | 6057 | 123.49% | No |
| TSLA260116P00135000 | 11/5 3:18 PM | 135.00 | 0.51 | 0.43 | 0.59 | 0.06 | 13.33% | 14 | 4925 | 121.58% | No |
| TSLA260116P00140000 | 11/4 12:55 PM | 140.00 | 0.51 | 0.48 | 0.64 | 0.00 | 0.00% | 3 | 7019 | 119.63% | No |
| TSLA260116P00145000 | 11/4 2:49 PM | 145.00 | 0.58 | 0.55 | 0.7 | 0.00 | 0.00% | 11 | 2860 | 118.02% | No |
| TSLA260116P00150000 | 11/5 2:34 PM | 150.00 | 0.67 | 0.59 | 0.72 | 0.04 | 6.35% | 65 | 19631 | 115.48% | No |
| TSLA260116P00155000 | 11/5 3:43 PM | 155.00 | 0.72 | 0.65 | 0.81 | 0.04 | 5.88% | 2379 | 4997 | 114.06% | No |
| TSLA260116P00160000 | 11/4 3:59 PM | 160.00 | 0.78 | 0.71 | 0.87 | 0.00 | 0.00% | 5 | 9135 | 112.21% | No |
| TSLA260116P00165000 | 11/5 2:08 PM | 165.00 | 0.89 | 0.77 | 0.9 | 0.14 | 18.67% | 2 | 7915 | 110.01% | No |
| TSLA260116P00170000 | 11/5 2:19 PM | 170.00 | 0.91 | 0.89 | 0.93 | 0.03 | 3.41% | 5 | 11985 | 108.42% | No |
| TSLA260116P00175000 | 11/5 12:34 PM | 175.00 | 0.97 | 0.95 | 0.99 | 0.08 | 8.99% | 19 | 6963 | 106.52% | No |
| TSLA260116P00180000 | 11/5 3:30 PM | 180.00 | 1.01 | 1.01 | 1.05 | 0.02 | 2.02% | 26 | 9616 | 104.61% | No |
| TSLA260116P00185000 | 11/5 1:53 PM | 185.00 | 1.12 | 1.08 | 1.12 | 0.09 | 8.74% | 6 | 3520 | 102.86% | No |
| TSLA260116P00190000 | 11/5 2:25 PM | 190.00 | 1.15 | 1.15 | 1.19 | 0.05 | 4.55% | 3 | 9482 | 101.07% | No |
| TSLA260116P00195000 | 11/5 10:55 AM | 195.00 | 1.27 | 1.22 | 1.26 | 0.12 | 10.43% | 1 | 6138 | 99.32% | No |
| TSLA260116P00200000 | 11/5 3:43 PM | 200.00 | 1.29 | 1.29 | 1.32 | 0.04 | 3.20% | 186 | 29239 | 97.46% | No |
| TSLA260116P00210000 | 11/5 3:43 PM | 210.00 | 1.42 | 1.43 | 1.47 | 0.05 | 3.65% | 6 | 5005 | 93.95% | No |
| TSLA260116P00220000 | 11/5 2:40 PM | 220.00 | 1.57 | 1.57 | 1.61 | 0.07 | 4.67% | 85 | 11669 | 90.38% | No |
| TSLA260116P00225000 | 11/5 11:42 AM | 225.00 | 1.72 | 1.64 | 1.69 | 0.13 | 8.18% | 1 | 331 | 88.65% | No |
| TSLA260116P00230000 | 11/5 3:43 PM | 230.00 | 1.72 | 1.73 | 1.77 | 0.03 | 1.78% | 91 | 11964 | 87.01% | No |
| TSLA260116P00235000 | 11/4 11:24 AM | 235.00 | 1.77 | 1.8 | 1.85 | 0.00 | 0.00% | 1 | 219 | 85.28% | No |
| TSLA260116P00240000 | 11/5 1:54 PM | 240.00 | 1.93 | 1.89 | 1.93 | 0.03 | 1.58% | 4 | 13591 | 83.64% | No |
| TSLA260116P00245000 | 11/5 9:41 AM | 245.00 | 2.08 | 1.98 | 2.02 | 0.12 | 6.12% | 2 | 140 | 82.03% | No |
| TSLA260116P00250000 | 11/5 3:18 PM | 250.00 | 2.05 | 2.08 | 2.1 | -0.08 | -3.76% | 77 | 28003 | 80.42% | No |
| TSLA260116P00255000 | 11/5 9:46 AM | 255.00 | 2.27 | 2.18 | 2.22 | 0.23 | 11.27% | 21 | 95 | 78.94% | No |
| TSLA260116P00260000 | 11/5 3:05 PM | 260.00 | 2.30 | 2.3 | 2.33 | 0.00 | 0.00% | 45 | 8675 | 77.49% | No |
| TSLA260116P00265000 | 11/5 1:43 PM | 265.00 | 2.49 | 2.42 | 2.45 | 0.18 | 7.79% | 8 | 56 | 76.04% | No |
| TSLA260116P00270000 | 11/5 2:51 PM | 270.00 | 2.53 | 2.55 | 2.59 | -0.07 | -2.69% | 134 | 8609 | 74.67% | No |
| TSLA260116P00275000 | 11/5 3:16 PM | 275.00 | 2.68 | 2.7 | 2.74 | -0.01 | -0.37% | 125 | 118 | 73.36% | No |
| TSLA260116P00280000 | 11/5 1:54 PM | 280.00 | 2.96 | 2.86 | 2.9 | 0.01 | 0.34% | 158 | 13261 | 72.08% | No |
| TSLA260116P00285000 | 11/5 3:40 PM | 285.00 | 3.05 | 3.05 | 3.1 | -0.10 | -3.17% | 44 | 636 | 70.95% | No |
| TSLA260116P00290000 | 11/5 2:34 PM | 290.00 | 3.23 | 3.2 | 3.3 | -0.27 | -7.71% | 36 | 6951 | 69.67% | No |
| TSLA260116P00295000 | 11/5 3:54 PM | 295.00 | 3.45 | 3.45 | 3.5 | -0.29 | -7.75% | 81 | 2336 | 68.59% | No |
| TSLA260116P00300000 | 11/5 3:55 PM | 300.00 | 3.70 | 3.7 | 3.75 | -0.50 | -11.90% | 271 | 20637 | 67.57% | No |
| TSLA260116P00305000 | 11/5 3:43 PM | 305.00 | 4.05 | 3.95 | 4.05 | -0.20 | -4.71% | 36 | 184 | 66.60% | No |
| TSLA260116P00310000 | 11/5 3:05 PM | 310.00 | 4.30 | 4.25 | 4.35 | -0.65 | -13.13% | 16 | 6301 | 65.66% | No |
| TSLA260116P00315000 | 11/5 3:32 PM | 315.00 | 4.65 | 4.6 | 4.7 | -0.20 | -4.12% | 22 | 287 | 64.83% | No |
| TSLA260116P00320000 | 11/5 3:56 PM | 320.00 | 4.95 | 4.95 | 5.05 | -0.85 | -14.66% | 351 | 5889 | 63.93% | No |
| TSLA260116P00325000 | 11/5 3:53 PM | 325.00 | 5.40 | 5.4 | 5.45 | -0.95 | -14.96% | 27 | 262 | 63.20% | No |
| TSLA260116P00330000 | 11/5 3:56 PM | 330.00 | 5.82 | 5.85 | 5.9 | -1.18 | -16.86% | 384 | 9004 | 62.47% | No |
| TSLA260116P00335000 | 11/5 3:33 PM | 335.00 | 6.40 | 6.35 | 6.4 | -0.75 | -10.49% | 72 | 213 | 61.79% | No |
| TSLA260116P00340000 | 11/5 3:32 PM | 340.00 | 6.95 | 6.9 | 7 | -0.90 | -11.46% | 116 | 5096 | 61.22% | No |
| TSLA260116P00345000 | 11/5 3:28 PM | 345.00 | 7.45 | 7.5 | 7.6 | -1.32 | -15.05% | 181 | 437 | 60.62% | No |
| TSLA260116P00350000 | 11/5 3:59 PM | 350.00 | 8.19 | 8.15 | 8.25 | -1.76 | -17.69% | 606 | 21092 | 60.04% | No |
| TSLA260116P00355000 | 11/5 3:05 PM | 355.00 | 8.90 | 8.85 | 8.95 | -1.50 | -14.42% | 123 | 253 | 59.48% | No |
| TSLA260116P00360000 | 11/5 3:26 PM | 360.00 | 9.76 | 9.65 | 9.75 | -1.59 | -14.01% | 254 | 4588 | 59.03% | No |
| TSLA260116P00365000 | 11/5 3:50 PM | 365.00 | 10.55 | 10.5 | 10.6 | -1.60 | -13.17% | 16 | 382 | 58.58% | No |
| TSLA260116P00370000 | 11/5 3:26 PM | 370.00 | 11.40 | 11.4 | 11.55 | -2.60 | -18.57% | 69 | 5129 | 58.17% | No |
| TSLA260116P00375000 | 11/5 3:48 PM | 375.00 | 12.60 | 12.4 | 12.55 | -2.50 | -16.56% | 22 | 638 | 57.78% | No |
| TSLA260116P00380000 | 11/5 3:52 PM | 380.00 | 13.70 | 13.5 | 13.65 | -3.10 | -18.45% | 736 | 6244 | 57.47% | No |
| TSLA260116P00385000 | 11/5 3:57 PM | 385.00 | 14.75 | 14.65 | 14.8 | -2.35 | -13.74% | 22 | 371 | 57.12% | No |
| TSLA260116P00390000 | 11/5 3:52 PM | 390.00 | 15.90 | 15.95 | 16.05 | -3.77 | -19.17% | 113 | 5851 | 56.86% | No |
| TSLA260116P00395000 | 11/5 3:57 PM | 395.00 | 17.30 | 17.3 | 17.4 | -3.10 | -15.20% | 224 | 583 | 56.61% | No |
| TSLA260116P00400000 | 11/5 3:59 PM | 400.00 | 18.78 | 18.7 | 18.85 | -4.37 | -18.88% | 782 | 11179 | 56.35% | No |
| TSLA260116P00405000 | 11/5 3:52 PM | 405.00 | 20.50 | 20.25 | 20.4 | -4.31 | -17.37% | 85 | 655 | 56.16% | No |
| TSLA260116P00410000 | 11/5 3:49 PM | 410.00 | 22.10 | 21.9 | 22.05 | -4.88 | -18.09% | 1140 | 3366 | 56.00% | No |
| TSLA260116P00415000 | 11/5 3:21 PM | 415.00 | 23.55 | 23.6 | 23.75 | -4.95 | -17.37% | 49 | 371 | 55.79% | No |
| TSLA260116P00420000 | 11/5 3:54 PM | 420.00 | 25.55 | 25.45 | 25.6 | -5.45 | -17.58% | 115 | 8452 | 55.66% | No |
| TSLA260116P00425000 | 11/5 3:42 PM | 425.00 | 27.60 | 27.4 | 27.55 | -5.40 | -16.36% | 91 | 945 | 55.56% | No |
| TSLA260116P00430000 | 11/5 3:59 PM | 430.00 | 29.54 | 29.45 | 29.6 | -6.46 | -17.94% | 134 | 4535 | 55.46% | No |
| TSLA260116P00435000 | 11/5 3:58 PM | 435.00 | 31.67 | 31.6 | 31.75 | -6.83 | -17.74% | 152 | 870 | 55.38% | No |
| TSLA260116P00440000 | 11/5 3:58 PM | 440.00 | 33.87 | 33.8 | 33.95 | -6.98 | -17.09% | 707 | 4377 | 55.25% | No |
| TSLA260116P00445000 | 11/5 3:59 PM | 445.00 | 36.27 | 36.15 | 36.3 | -7.19 | -16.54% | 1044 | 682 | 55.20% | No |
| TSLA260116P00450000 | 11/5 3:59 PM | 450.00 | 38.72 | 38.55 | 38.75 | -7.76 | -16.70% | 1775 | 4979 | 55.12% | No |
| TSLA260116P00455000 | 11/5 3:48 PM | 455.00 | 41.53 | 41.05 | 41.3 | -6.16 | -12.92% | 319 | 1061 | 55.06% | No |
| TSLA260116P00460000 | 11/5 3:56 PM | 460.00 | 43.95 | 43.75 | 43.95 | -8.05 | -15.48% | 929 | 2508 | 55.08% | No |
| TSLA260116P00465000 | 11/5 3:51 PM | 465.00 | 46.63 | 46.45 | 46.65 | -8.60 | -15.57% | 132 | 330 | 55.02% | Yes |
| TSLA260116P00470000 | 11/5 3:56 PM | 470.00 | 49.34 | 49.2 | 49.45 | -6.76 | -12.05% | 138 | 2393 | 54.94% | Yes |
| TSLA260116P00475000 | 11/5 3:49 PM | 475.00 | 52.73 | 52.1 | 52.4 | -8.67 | -14.12% | 134 | 185 | 54.94% | Yes |
| TSLA260116P00480000 | 11/5 3:54 PM | 480.00 | 55.32 | 55.15 | 55.35 | -7.94 | -12.55% | 69 | 1270 | 54.94% | Yes |
| TSLA260116P00485000 | 11/5 3:32 PM | 485.00 | 58.67 | 58.2 | 58.45 | -5.45 | -8.50% | 21 | 26 | 54.92% | Yes |
| TSLA260116P00490000 | 11/5 3:58 PM | 490.00 | 61.59 | 61.35 | 61.6 | -10.41 | -14.46% | 9 | 374 | 54.90% | Yes |
| TSLA260116P00495000 | 11/4 9:51 AM | 495.00 | 74.25 | 64.6 | 64.85 | 6.00 | 8.79% | 1 | 42 | 54.90% | Yes |
| TSLA260116P00500000 | 11/5 3:59 PM | 500.00 | 68.05 | 67.9 | 68.15 | -7.71 | -10.18% | 165 | 2005 | 54.88% | Yes |
| TSLA260116P00505000 | 11/5 1:08 PM | 505.00 | 76.10 | 71.3 | 71.55 | -4.37 | -5.43% | 17 | 36 | 54.88% | Yes |
| TSLA260116P00510000 | 11/5 3:21 PM | 510.00 | 74.40 | 74.7 | 75 | -7.15 | -8.77% | 3 | 190 | 54.83% | Yes |
| TSLA260116P00515000 | 11/5 11:33 AM | 515.00 | 84.95 | 78.3 | 78.55 | -4.20 | -4.71% | 2 | 38 | 54.87% | Yes |
| TSLA260116P00520000 | 11/5 3:16 PM | 520.00 | 80.60 | 81.85 | 82.15 | -5.90 | -6.82% | 1 | 180 | 54.83% | Yes |
| TSLA260116P00525000 | 11/5 2:24 PM | 525.00 | 85.99 | 85.55 | 85.85 | -9.36 | -9.82% | 13 | 10 | 54.87% | Yes |
| TSLA260116P00530000 | 11/5 3:33 PM | 530.00 | 89.65 | 89.25 | 89.55 | -6.35 | -6.61% | 2 | 139 | 54.82% | Yes |
| TSLA260116P00535000 | 11/4 9:48 AM | 535.00 | 99.35 | 93.05 | 93.35 | 0.00 | 0.00% | 1 | 1 | 54.83% | Yes |
| TSLA260116P00540000 | 11/5 12:32 PM | 540.00 | 103.62 | 96.85 | 97.2 | -3.88 | -3.61% | 1 | 1579 | 54.78% | Yes |
| TSLA260116P00545000 | 11/5 3:28 PM | 545.00 | 101.49 | 100.8 | 101.1 | -12.20 | -10.73% | 29 | 22 | 54.80% | Yes |
| TSLA260116P00550000 | 11/5 3:40 PM | 550.00 | 105.30 | 104.75 | 105.1 | -12.85 | -10.88% | 3 | 287 | 54.81% | Yes |
| TSLA260116P00555000 | 11/5 1:46 PM | 555.00 | 111.45 | 108.8 | 109.1 | -9.55 | -7.89% | 18 | 23 | 54.82% | Yes |
| TSLA260116P00560000 | 11/5 10:23 AM | 560.00 | 128.25 | 112.85 | 113.2 | 6.75 | 5.56% | 3 | 637 | 54.83% | Yes |
| TSLA260116P00570000 | 11/5 1:46 PM | 570.00 | 123.85 | 120.85 | 121.55 | 8.35 | 7.23% | 15 | 144 | 54.65% | Yes |
| TSLA260116P00575000 | 11/5 11:58 AM | 575.00 | 134.10 | 125 | 125.95 | 4.95 | 3.83% | 10 | 12 | 54.76% | Yes |
| TSLA260116P00580000 | 11/5 3:43 PM | 580.00 | 131.45 | 129.3 | 130.15 | 8.08 | 6.55% | 7 | 132 | 54.76% | Yes |
| TSLA260116P00585000 | 11/4 1:13 PM | 585.00 | 144.30 | 133.75 | 134.5 | 0.00 | 0.00% | 9 | 9 | 54.94% | Yes |
| TSLA260116P00590000 | 11/3 11:25 AM | 590.00 | 131.75 | 137.9 | 138.75 | 0.00 | 0.00% | 3 | 65 | 54.71% | Yes |
| TSLA260116P00595000 | 11/4 9:41 AM | 595.00 | 149.85 | 142.25 | 142.95 | 0.00 | 0.00% | 1 | 2 | 54.54% | Yes |
| TSLA260116P00600000 | 11/5 3:23 PM | 600.00 | 147.17 | 146.7 | 147.5 | -14.53 | -8.99% | 19 | 132 | 54.72% | Yes |
| TSLA260116P00605000 | 10/30 10:06 AM | 605.00 | 161.10 | 151.1 | 152 | 0.00 | 0.00% | 4 | 10 | 54.74% | Yes |
| TSLA260116P00610000 | 11/5 2:46 PM | 610.00 | 155.25 | 155.6 | 156.25 | -15.70 | -9.18% | 1 | 127 | 54.55% | Yes |
| TSLA260116P00615000 | 11/3 9:36 AM | 615.00 | 161.70 | 160.25 | 160.75 | 0.00 | 0.00% | 1 | 1 | 54.70% | Yes |
| TSLA260116P00620000 | 10/30 9:55 AM | 620.00 | 170.05 | 164.75 | 165.4 | 0.00 | 0.00% | 1 | 76 | 54.80% | Yes |
| TSLA260116P00630000 | 10/24 1:27 PM | 630.00 | 197.27 | 173.85 | 174.35 | 0.00 | 0.00% | 1 | 40 | 54.54% | Yes |
| TSLA260116P00635000 | 10/30 10:16 AM | 635.00 | 191.25 | 178.3 | 178.95 | 0.00 | 0.00% | 1 | 16 | 54.33% | Yes |
| TSLA260116P00640000 | 10/20 10:07 AM | 640.00 | 198.50 | 182.95 | 183.6 | 0.00 | 0.00% | 1 | 75 | 54.38% | Yes |
| TSLA260116P00650000 | 10/31 11:17 AM | 650.00 | 197.00 | 192.35 | 192.85 | 0.00 | 0.00% | 20 | 69 | 54.35% | Yes |
| TSLA260116P00660000 | 11/5 10:51 AM | 660.00 | 216.65 | 201.75 | 202.4 | 12.09 | 5.91% | 3 | 42 | 54.54% | Yes |
| TSLA260116P00670000 | 11/5 2:33 PM | 670.00 | 211.20 | 209.8 | 211.7 | -66.25 | -23.88% | 2 | 80 | 51.71% | Yes |
| TSLA260116P00680000 | 11/5 2:51 PM | 680.00 | 219.45 | 219.15 | 221.2 | -1.08 | -0.49% | 1 | 79 | 50.91% | Yes |
| TSLA260116P00690000 | 10/31 2:44 PM | 690.00 | 238.50 | 228.3 | 230.9 | 0.00 | 0.00% | 43 | 66 | 55.36% | Yes |
| TSLA260116P00700000 | 11/5 2:11 PM | 700.00 | 240.46 | 238.25 | 240.4 | 8.46 | 3.65% | 4 | 26 | 54.82% | Yes |
| TSLA260116P00710000 | 10/22 10:23 AM | 710.00 | 273.45 | 249.5 | 250.25 | 0.00 | 0.00% | 20 | 1 | 53.82% | Yes |
| TSLA260116P00720000 | 11/3 11:09 AM | 720.00 | 252.90 | 257.65 | 259.95 | 0.00 | 0.00% | 20 | 94 | 55.57% | Yes |
| TSLA260116P00730000 | 11/5 9:49 AM | 730.00 | 282.70 | 267.35 | 269.65 | 0.00 | 0.00% | 20 | 26 | 55.32% | Yes |
| TSLA260116P00740000 | 10/16 11:45 AM | 740.00 | 307.85 | 277 | 279.45 | 0.00 | 0.00% | 6 | 6 | 55.46% | Yes |
| TSLA260116P00750000 | 11/4 3:54 PM | 750.00 | 302.65 | 286.8 | 289.2 | 0.00 | 0.00% | 20 | 42 | 55.09% | Yes |
| TSLA260116P00760000 | 10/16 11:45 AM | 760.00 | 327.55 | 298.3 | 298.85 | 0.00 | 0.00% | 16 | 0 | 51.01% | Yes |
| TSLA260116P00770000 | 10/16 12:19 PM | 770.00 | 340.20 | 306.5 | 308.9 | 0.00 | 0.00% | 12 | 0 | 55.20% | Yes |
| TSLA260116P00780000 | 10/16 10:57 AM | 780.00 | 344.30 | 316.4 | 318.75 | 0.00 | 0.00% | 3 | 0 | 54.99% | Yes |
| TSLA260116P00790000 | 10/22 9:38 AM | 790.00 | 347.97 | 326.35 | 328.45 | 0.00 | 0.00% | 2 | 0 | 52.78% | Yes |
| TSLA260116P00800000 | 11/3 10:49 AM | 800.00 | 329.08 | 336.3 | 338.55 | 0.00 | 0.00% | 45 | 45 | 55.05% | Yes |
| TSLA260116P00810000 | 10/10 9:42 AM | 810.00 | 372.24 | 346.25 | 348.5 | 0.00 | 0.00% | 5 | 0 | 55.49% | Yes |
| TSLA260116P00820000 | 7/16 3:08 PM | 820.00 | 498.79 | 379.1 | 383.75 | 0.00 | 0.00% | 1140 | 0 | 120.77% | Yes |
| TSLA260116P00830000 | 6/24 3:56 PM | 830.00 | 488.31 | 389.1 | 393.5 | 0.00 | 0.00% | 2 | 0 | 122.07% | Yes |
| TSLA260116P00840000 | 7/16 3:07 PM | 840.00 | 518.41 | 398.7 | 403.45 | 0.00 | 0.00% | 10 | 0 | 123.17% | Yes |
| TSLA260116P00850000 | 11/5 2:59 PM | 850.00 | 384.07 | 386.1 | 388.35 | -11.63 | -2.94% | 20 | 0 | 57.28% | Yes |
| TSLA260116P00860000 | 5/27 2:11 PM | 860.00 | 498.25 | 534.35 | 538.2 | 0.00 | 0.00% | 2 | 0 | 277.01% | Yes |
| TSLA260116P00870000 | 5/28 3:34 PM | 870.00 | 511.29 | 544.35 | 548.2 | 0.00 | 0.00% | 43 | 0 | 278.61% | Yes |
| TSLA260116P00880000 | 5/22 2:15 PM | 880.00 | 534.89 | 554.85 | 560.25 | 0.00 | 0.00% | 2 | 0 | 281.75% | Yes |
| TSLA260116P00890000 | 5/28 3:47 PM | 890.00 | 532.31 | 564.35 | 568.2 | 0.00 | 0.00% | 14 | 0 | 281.73% | Yes |
| TSLA260116P00900000 | 10/10 10:14 AM | 900.00 | 465.39 | 436.15 | 438.4 | 0.00 | 0.00% | 10 | 0 | 62.60% | Yes |
| TSLA260116P00910000 | 5/21 1:28 PM | 910.00 | 572.36 | 584.7 | 590.25 | 0.00 | 0.00% | 2 | 0 | 286.23% | Yes |
| TSLA260116P00920000 | 5/22 2:03 PM | 920.00 | 575.72 | 594.85 | 600.25 | 0.00 | 0.00% | 2 | 0 | 287.80% | Yes |
| TSLA260116P00930000 | 5/21 10:11 AM | 930.00 | 583.58 | 609.75 | 613.25 | 0.00 | 0.00% | 3 | 0 | 294.11% | Yes |
| TSLA260116P00940000 | 5/16 3:58 PM | 940.00 | 590.50 | 620.75 | 625.3 | 0.00 | 0.00% | 6 | 0 | 297.42% | Yes |
| TSLA260116P00950000 | 11/5 9:57 AM | 950.00 | 502.87 | 486.15 | 488.4 | 9.94 | 2.02% | 1 | 1 | 66.85% | Yes |
| TSLA260116P00960000 | 11/5 3:31 PM | 960.00 | 498.80 | 496.15 | 498.2 | -11.20 | -2.20% | 1 | 2 | 63.72% | Yes |
