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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260220C00100000 | 11/3 12:06 PM | 100.00 | 370.96 | 363.65 | 367 | 0.00 | 0.00% | 1 | 25 | 165.99% | Yes |
| TSLA260220C00110000 | 11/3 12:45 PM | 110.00 | 361.22 | 353.9 | 357.1 | 0.00 | 0.00% | 1 | 22 | 157.54% | Yes |
| TSLA260220C00120000 | 10/8 1:07 PM | 120.00 | 318.70 | 344.2 | 347.5 | 0.00 | 0.00% | 2 | 52 | 151.29% | Yes |
| TSLA260220C00130000 | 10/20 10:52 AM | 130.00 | 316.90 | 334.45 | 337.75 | 0.00 | 0.00% | 1 | 35 | 144.64% | Yes |
| TSLA260220C00140000 | 10/8 1:06 PM | 140.00 | 298.75 | 324.75 | 328.05 | 0.00 | 0.00% | 2 | 24 | 138.78% | Yes |
| TSLA260220C00150000 | 10/23 11:37 AM | 150.00 | 285.70 | 315.25 | 318.35 | 0.00 | 0.00% | 1 | 24 | 133.86% | Yes |
| TSLA260220C00155000 | 11/3 12:05 PM | 155.00 | 317.00 | 310.15 | 314.95 | 0.00 | 0.00% | 2 | 62 | 134.67% | Yes |
| TSLA260220C00160000 | 10/23 11:32 AM | 160.00 | 276.25 | 305.35 | 308.6 | 0.00 | 0.00% | 1 | 32 | 127.82% | Yes |
| TSLA260220C00165000 | 10/23 2:16 PM | 165.00 | 283.13 | 300.45 | 305.05 | 0.00 | 0.00% | 1 | 59 | 128.69% | Yes |
| TSLA260220C00170000 | 10/14 10:55 AM | 170.00 | 257.86 | 295.85 | 298.9 | 0.00 | 0.00% | 1 | 41 | 123.34% | Yes |
| TSLA260220C00175000 | 11/3 9:52 AM | 175.00 | 300.00 | 290.75 | 295.25 | 0.00 | 0.00% | 3 | 73 | 123.29% | Yes |
| TSLA260220C00180000 | 11/4 12:33 PM | 180.00 | 274.85 | 285.95 | 289.2 | 0.00 | 0.00% | 11 | 333 | 117.99% | Yes |
| TSLA260220C00185000 | 11/5 12:26 PM | 185.00 | 272.20 | 281.05 | 284.65 | 3.20 | 1.19% | 5 | 70 | 116.26% | Yes |
| TSLA260220C00190000 | 11/5 10:04 AM | 190.00 | 257.60 | 276.25 | 279.5 | 5.15 | 2.04% | 1 | 100 | 113.38% | Yes |
| TSLA260220C00195000 | 11/3 2:51 PM | 195.00 | 277.69 | 271.35 | 275.9 | 0.00 | 0.00% | 1 | 143 | 113.78% | Yes |
| TSLA260220C00200000 | 11/5 2:53 PM | 200.00 | 270.97 | 266.55 | 269.4 | 17.30 | 6.82% | 3 | 135 | 108.04% | Yes |
| TSLA260220C00210000 | 10/31 9:44 AM | 210.00 | 241.65 | 256.9 | 259.65 | 0.00 | 0.00% | 2 | 154 | 103.80% | Yes |
| TSLA260220C00220000 | 10/28 3:16 PM | 220.00 | 247.88 | 247.3 | 250.5 | 0.00 | 0.00% | 7 | 300 | 100.93% | Yes |
| TSLA260220C00230000 | 11/4 3:29 PM | 230.00 | 224.75 | 237.7 | 240.45 | 0.00 | 0.00% | 1 | 248 | 96.42% | Yes |
| TSLA260220C00240000 | 11/5 10:00 AM | 240.00 | 213.31 | 228.15 | 230.55 | -1.14 | -0.53% | 2 | 238 | 92.40% | Yes |
| TSLA260220C00250000 | 11/4 9:30 AM | 250.00 | 212.10 | 218.7 | 221 | 0.00 | 0.00% | 1 | 296 | 89.20% | Yes |
| TSLA260220C00260000 | 10/31 12:00 PM | 260.00 | 200.00 | 209.55 | 211.5 | 0.00 | 0.00% | 2 | 199 | 86.52% | Yes |
| TSLA260220C00270000 | 11/5 3:07 PM | 270.00 | 203.30 | 199.9 | 202.15 | 10.74 | 5.58% | 1 | 191 | 83.31% | Yes |
| TSLA260220C00280000 | 11/4 2:42 PM | 280.00 | 176.00 | 190.6 | 192.95 | 0.00 | 0.00% | 2 | 210 | 80.76% | Yes |
| TSLA260220C00290000 | 11/3 12:49 PM | 290.00 | 188.82 | 181.45 | 183.75 | 0.00 | 0.00% | 62 | 263 | 78.31% | Yes |
| TSLA260220C00300000 | 11/5 2:26 PM | 300.00 | 173.50 | 172.8 | 173.25 | 14.44 | 9.08% | 31 | 434 | 74.90% | Yes |
| TSLA260220C00310000 | 11/4 3:34 PM | 310.00 | 151.13 | 163.95 | 164.4 | 0.00 | 0.00% | 14 | 659 | 73.04% | Yes |
| TSLA260220C00320000 | 11/5 3:19 PM | 320.00 | 157.15 | 155.25 | 155.7 | 14.50 | 10.16% | 66 | 715 | 71.31% | Yes |
| TSLA260220C00330000 | 11/5 1:36 PM | 330.00 | 144.00 | 146.5 | 147.25 | 11.64 | 8.79% | 6 | 504 | 69.60% | Yes |
| TSLA260220C00340000 | 11/5 1:28 PM | 340.00 | 134.58 | 138.6 | 139 | 5.58 | 4.33% | 9 | 1017 | 68.59% | Yes |
| TSLA260220C00350000 | 11/5 3:45 PM | 350.00 | 130.00 | 130.6 | 131 | 12.58 | 10.71% | 54 | 1914 | 67.44% | Yes |
| TSLA260220C00360000 | 11/5 3:00 PM | 360.00 | 126.63 | 122.85 | 123.3 | 18.18 | 16.76% | 178 | 1685 | 66.45% | Yes |
| TSLA260220C00370000 | 11/5 3:33 PM | 370.00 | 115.38 | 115.15 | 115.8 | 11.28 | 10.84% | 81 | 1192 | 65.39% | Yes |
| TSLA260220C00380000 | 11/5 3:23 PM | 380.00 | 109.00 | 108.25 | 108.65 | 9.85 | 9.93% | 153 | 1385 | 64.83% | Yes |
| TSLA260220C00390000 | 11/5 2:14 PM | 390.00 | 100.93 | 101.4 | 101.8 | 12.57 | 14.23% | 52 | 1456 | 64.21% | Yes |
| TSLA260220C00400000 | 11/5 3:41 PM | 400.00 | 95.30 | 94.9 | 95.25 | 10.83 | 12.82% | 270 | 2251 | 63.69% | Yes |
| TSLA260220C00410000 | 11/5 3:39 PM | 410.00 | 88.77 | 88.7 | 89.05 | 10.27 | 13.08% | 106 | 1151 | 63.27% | Yes |
| TSLA260220C00420000 | 11/5 3:59 PM | 420.00 | 83.00 | 82.85 | 83.2 | 12.00 | 16.90% | 116 | 1961 | 62.95% | Yes |
| TSLA260220C00430000 | 11/5 3:47 PM | 430.00 | 76.00 | 77.3 | 77.6 | 7.83 | 11.49% | 94 | 2994 | 62.66% | Yes |
| TSLA260220C00440000 | 11/5 3:46 PM | 440.00 | 71.00 | 72.05 | 72.35 | 9.00 | 14.52% | 222 | 1673 | 62.43% | Yes |
| TSLA260220C00450000 | 11/5 3:38 PM | 450.00 | 67.00 | 67.1 | 67.5 | 10.05 | 17.65% | 588 | 3697 | 62.29% | Yes |
| TSLA260220C00460000 | 11/5 3:54 PM | 460.00 | 62.50 | 62.45 | 62.75 | 9.70 | 18.37% | 1025 | 1743 | 62.10% | Yes |
| TSLA260220C00470000 | 11/5 3:59 PM | 470.00 | 58.10 | 58.15 | 58.4 | 9.07 | 18.50% | 539 | 1796 | 62.04% | No |
| TSLA260220C00480000 | 11/5 3:40 PM | 480.00 | 54.18 | 54.05 | 54.35 | 6.48 | 13.58% | 204 | 2674 | 61.97% | No |
| TSLA260220C00490000 | 11/5 3:36 PM | 490.00 | 50.40 | 50.3 | 50.55 | 8.34 | 19.83% | 52 | 801 | 61.97% | No |
| TSLA260220C00500000 | 11/5 3:58 PM | 500.00 | 46.73 | 46.75 | 47 | 7.68 | 19.67% | 1294 | 3360 | 61.97% | No |
| TSLA260220C00510000 | 11/5 3:49 PM | 510.00 | 43.50 | 43.45 | 43.7 | 6.20 | 16.62% | 87 | 1190 | 62.00% | No |
| TSLA260220C00520000 | 11/5 3:45 PM | 520.00 | 40.16 | 40.4 | 40.65 | 5.96 | 17.43% | 278 | 2054 | 62.07% | No |
| TSLA260220C00530000 | 11/5 3:05 PM | 530.00 | 39.69 | 37.55 | 37.8 | 7.49 | 23.26% | 93 | 957 | 62.14% | No |
| TSLA260220C00540000 | 11/5 3:59 PM | 540.00 | 35.05 | 34.9 | 35.15 | 6.25 | 21.70% | 576 | 1048 | 62.22% | No |
| TSLA260220C00550000 | 11/5 3:59 PM | 550.00 | 32.53 | 32.45 | 32.7 | 5.73 | 21.38% | 294 | 2545 | 62.33% | No |
| TSLA260220C00560000 | 11/5 3:38 PM | 560.00 | 30.00 | 30.2 | 30.4 | 4.34 | 16.91% | 433 | 1833 | 62.45% | No |
| TSLA260220C00570000 | 11/5 3:35 PM | 570.00 | 28.40 | 28.1 | 28.3 | 4.60 | 19.33% | 243 | 853 | 62.59% | No |
| TSLA260220C00580000 | 11/5 3:46 PM | 580.00 | 25.79 | 26.15 | 26.4 | 3.61 | 16.28% | 314 | 818 | 62.76% | No |
| TSLA260220C00590000 | 11/5 3:37 PM | 590.00 | 24.10 | 24.4 | 24.6 | 3.00 | 14.22% | 149 | 701 | 62.95% | No |
| TSLA260220C00600000 | 11/5 3:58 PM | 600.00 | 22.75 | 22.7 | 22.95 | 3.91 | 20.75% | 473 | 4325 | 63.11% | No |
| TSLA260220C00610000 | 11/5 3:45 PM | 610.00 | 21.35 | 21.2 | 21.4 | 4.08 | 23.62% | 155 | 489 | 63.31% | No |
| TSLA260220C00620000 | 11/5 3:39 PM | 620.00 | 20.00 | 19.8 | 20 | 3.32 | 19.90% | 23 | 808 | 63.53% | No |
| TSLA260220C00630000 | 11/5 3:50 PM | 630.00 | 18.53 | 18.5 | 18.7 | 3.53 | 23.53% | 17 | 1332 | 63.75% | No |
| TSLA260220C00640000 | 11/5 3:41 PM | 640.00 | 17.46 | 17.3 | 17.45 | 2.44 | 16.24% | 767 | 1570 | 63.95% | No |
| TSLA260220C00650000 | 11/5 3:24 PM | 650.00 | 16.68 | 16.2 | 16.35 | 2.88 | 20.87% | 1070 | 2021 | 64.20% | No |
| TSLA260220C00660000 | 11/5 3:13 PM | 660.00 | 16.38 | 15.15 | 15.3 | 3.27 | 24.94% | 25 | 296 | 64.40% | No |
| TSLA260220C00670000 | 11/5 12:50 PM | 670.00 | 13.47 | 14.2 | 14.35 | 1.22 | 9.96% | 1 | 243 | 64.65% | No |
| TSLA260220C00680000 | 11/5 3:25 PM | 680.00 | 13.50 | 13.3 | 13.5 | 1.90 | 16.38% | 42 | 283 | 64.91% | No |
| TSLA260220C00690000 | 11/5 2:53 PM | 690.00 | 14.05 | 12.55 | 12.65 | 3.65 | 35.10% | 4 | 333 | 65.19% | No |
| TSLA260220C00700000 | 11/5 3:50 PM | 700.00 | 12.00 | 11.75 | 11.9 | 2.60 | 27.66% | 326 | 872 | 65.42% | No |
| TSLA260220C00710000 | 11/5 3:46 PM | 710.00 | 10.95 | 11.05 | 11.2 | 1.85 | 20.33% | 9 | 444 | 65.68% | No |
| TSLA260220C00720000 | 11/5 3:12 PM | 720.00 | 11.50 | 10.4 | 10.55 | 2.30 | 25.00% | 14 | 995 | 65.94% | No |
| TSLA260220C00730000 | 11/3 2:30 PM | 730.00 | 10.42 | 9.8 | 9.95 | 0.00 | 0.00% | 39 | 124 | 66.22% | No |
| TSLA260220C00740000 | 11/5 2:53 PM | 740.00 | 10.40 | 9.25 | 9.35 | 1.80 | 20.93% | 6 | 181 | 66.46% | No |
| TSLA260220C00750000 | 11/5 3:05 PM | 750.00 | 9.55 | 8.7 | 8.85 | 2.50 | 35.46% | 34 | 1482 | 66.72% | No |
| TSLA260220C00760000 | 11/5 2:58 PM | 760.00 | 9.35 | 8.2 | 8.35 | 2.18 | 30.40% | 4 | 72 | 66.97% | No |
| TSLA260220C00770000 | 11/5 3:41 PM | 770.00 | 8.00 | 7.75 | 7.9 | 1.45 | 22.14% | 5 | 71 | 67.24% | No |
| TSLA260220C00780000 | 11/5 1:29 PM | 780.00 | 7.45 | 7.35 | 7.5 | 1.45 | 24.17% | 2 | 222 | 67.56% | No |
| TSLA260220C00790000 | 11/5 3:03 PM | 790.00 | 7.87 | 6.95 | 7.1 | 2.23 | 39.54% | 1 | 177 | 67.82% | No |
| TSLA260220C00800000 | 11/5 2:52 PM | 800.00 | 7.45 | 6.6 | 6.7 | 1.80 | 31.86% | 31 | 837 | 68.07% | No |
| TSLA260220C00810000 | 11/5 3:00 PM | 810.00 | 7.18 | 6.25 | 6.35 | 0.26 | 3.76% | 1 | 180 | 68.33% | No |
| TSLA260220C00820000 | 11/5 2:20 PM | 820.00 | 6.25 | 5.9 | 6.05 | 1.10 | 21.36% | 6 | 69 | 68.59% | No |
| TSLA260220C00830000 | 11/5 3:32 PM | 830.00 | 5.85 | 5.65 | 5.75 | 0.55 | 10.38% | 13 | 144 | 68.93% | No |
| TSLA260220C00840000 | 11/5 3:42 PM | 840.00 | 5.50 | 5.35 | 5.45 | 0.90 | 19.57% | 20 | 712 | 69.15% | No |
| TSLA260220C00850000 | 11/5 3:05 PM | 850.00 | 5.65 | 5.1 | 5.2 | 1.50 | 36.14% | 24 | 403 | 69.46% | No |
| TSLA260220C00860000 | 11/5 9:37 AM | 860.00 | 4.15 | 4.85 | 4.95 | -1.08 | -20.65% | 1 | 146 | 69.73% | No |
| TSLA260220C00870000 | 10/31 3:45 PM | 870.00 | 4.25 | 4.6 | 4.7 | 0.01 | 0.24% | 9 | 74 | 69.94% | No |
| TSLA260220C00880000 | 11/5 2:44 PM | 880.00 | 4.83 | 4.4 | 4.5 | 1.03 | 27.11% | 11 | 823 | 70.27% | No |
| TSLA260220C00890000 | 11/5 3:01 PM | 890.00 | 4.85 | 4.2 | 4.3 | 1.35 | 38.57% | 3 | 66 | 70.55% | No |
| TSLA260220C00900000 | 11/5 3:27 PM | 900.00 | 4.01 | 4 | 4.1 | 0.56 | 16.23% | 163 | 422 | 70.80% | No |
| TSLA260220C00910000 | 11/5 3:22 PM | 910.00 | 4.10 | 3.8 | 3.9 | 0.89 | 27.73% | 82 | 102 | 71.00% | No |
| TSLA260220C00920000 | 11/5 11:57 AM | 920.00 | 3.40 | 3.65 | 3.75 | 0.30 | 9.68% | 53 | 120 | 71.34% | No |
| TSLA260220C00930000 | 11/5 11:30 AM | 930.00 | 3.35 | 3.5 | 3.6 | 0.40 | 13.56% | 43 | 244 | 71.64% | No |
| TSLA260220C00940000 | 11/5 3:56 PM | 940.00 | 3.36 | 3.35 | 3.45 | 0.59 | 21.30% | 76 | 3076 | 71.91% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260220P00100000 | 11/5 2:34 PM | 100.00 | 0.53 | 0.34 | 0.6 | 0.01 | 1.92% | 67 | 3418 | 121.88% | No |
| TSLA260220P00110000 | 11/5 2:32 PM | 110.00 | 0.66 | 0.52 | 0.75 | 0.07 | 11.86% | 6 | 1164 | 119.14% | No |
| TSLA260220P00120000 | 11/5 10:57 AM | 120.00 | 0.79 | 0.67 | 0.87 | 0.04 | 5.33% | 4 | 642 | 115.21% | No |
| TSLA260220P00130000 | 11/4 3:50 PM | 130.00 | 0.88 | 0.81 | 1.01 | 0.00 | 0.00% | 4 | 901 | 111.30% | No |
| TSLA260220P00140000 | 11/5 2:17 PM | 140.00 | 1.06 | 0.96 | 1.13 | 0.11 | 11.58% | 1 | 1246 | 107.30% | No |
| TSLA260220P00150000 | 11/5 3:58 PM | 150.00 | 1.21 | 1.17 | 1.23 | 0.07 | 6.14% | 20 | 1499 | 103.64% | No |
| TSLA260220P00155000 | 11/4 1:07 PM | 155.00 | 1.18 | 1.25 | 1.3 | 0.00 | 0.00% | 9 | 97 | 101.78% | No |
| TSLA260220P00160000 | 11/5 3:43 PM | 160.00 | 1.36 | 1.34 | 1.38 | 0.09 | 7.09% | 26 | 420 | 100.05% | No |
| TSLA260220P00165000 | 11/4 1:07 PM | 165.00 | 1.38 | 1.42 | 1.46 | 0.00 | 0.00% | 6 | 528 | 98.27% | No |
| TSLA260220P00170000 | 11/4 1:07 PM | 170.00 | 1.41 | 1.5 | 1.55 | 0.00 | 0.00% | 6 | 559 | 96.55% | No |
| TSLA260220P00175000 | 11/5 2:56 PM | 175.00 | 1.60 | 1.58 | 1.63 | 0.02 | 1.27% | 1 | 359 | 94.78% | No |
| TSLA260220P00180000 | 11/5 2:01 PM | 180.00 | 1.69 | 1.67 | 1.71 | 0.10 | 6.29% | 4 | 428 | 93.07% | No |
| TSLA260220P00185000 | 11/3 10:20 AM | 185.00 | 1.68 | 1.75 | 1.8 | 0.00 | 0.00% | 6 | 204 | 91.37% | No |
| TSLA260220P00190000 | 11/5 2:47 PM | 190.00 | 1.86 | 1.85 | 1.89 | -0.01 | -0.53% | 34 | 649 | 89.77% | No |
| TSLA260220P00195000 | 11/5 9:38 AM | 195.00 | 1.98 | 1.93 | 1.99 | 0.05 | 2.59% | 2 | 732 | 88.12% | No |
| TSLA260220P00200000 | 11/5 3:27 PM | 200.00 | 2.01 | 2.03 | 2.08 | -0.04 | -1.95% | 57 | 5124 | 86.52% | No |
| TSLA260220P00210000 | 11/5 3:47 PM | 210.00 | 2.28 | 2.23 | 2.29 | 0.05 | 2.24% | 16 | 918 | 83.46% | No |
| TSLA260220P00220000 | 11/4 2:46 PM | 220.00 | 2.59 | 2.46 | 2.51 | 0.12 | 4.86% | 1 | 3604 | 80.53% | No |
| TSLA260220P00230000 | 11/5 12:47 PM | 230.00 | 2.85 | 2.71 | 2.77 | 0.13 | 4.78% | 49 | 2798 | 77.77% | No |
| TSLA260220P00240000 | 11/4 3:04 PM | 240.00 | 3.07 | 3 | 3.1 | 0.00 | 0.00% | 7 | 4084 | 75.26% | No |
| TSLA260220P00250000 | 11/5 2:44 PM | 250.00 | 3.40 | 3.35 | 3.45 | -0.05 | -1.45% | 5 | 9165 | 72.88% | No |
| TSLA260220P00260000 | 11/5 3:22 PM | 260.00 | 3.81 | 3.75 | 3.85 | -0.14 | -3.54% | 15 | 3009 | 70.63% | No |
| TSLA260220P00270000 | 11/5 3:20 PM | 270.00 | 4.30 | 4.25 | 4.35 | -0.15 | -3.37% | 609 | 3908 | 68.66% | No |
| TSLA260220P00280000 | 11/5 3:50 PM | 280.00 | 4.90 | 4.85 | 4.95 | -0.40 | -7.55% | 3 | 3507 | 66.89% | No |
| TSLA260220P00290000 | 11/5 3:30 PM | 290.00 | 5.65 | 5.6 | 5.7 | -0.50 | -8.13% | 15 | 2148 | 65.41% | No |
| TSLA260220P00300000 | 11/5 3:58 PM | 300.00 | 6.45 | 6.45 | 6.55 | -0.85 | -11.64% | 192 | 9172 | 63.98% | No |
| TSLA260220P00310000 | 11/5 2:27 PM | 310.00 | 7.57 | 7.45 | 7.6 | -0.73 | -8.80% | 8 | 2784 | 62.76% | No |
| TSLA260220P00320000 | 11/5 3:14 PM | 320.00 | 8.70 | 8.65 | 8.8 | -1.30 | -13.00% | 797 | 5200 | 61.67% | No |
| TSLA260220P00330000 | 11/5 3:53 PM | 330.00 | 10.12 | 10.05 | 10.2 | -1.38 | -12.00% | 110 | 1534 | 60.72% | No |
| TSLA260220P00340000 | 11/5 3:02 PM | 340.00 | 11.70 | 11.7 | 11.85 | -1.80 | -13.33% | 38 | 1368 | 59.92% | No |
| TSLA260220P00350000 | 11/5 3:55 PM | 350.00 | 13.60 | 13.55 | 13.7 | -2.40 | -15.00% | 73 | 2192 | 59.16% | No |
| TSLA260220P00360000 | 11/5 3:49 PM | 360.00 | 15.85 | 15.7 | 15.85 | -2.80 | -15.01% | 48 | 1959 | 58.56% | No |
| TSLA260220P00370000 | 11/5 3:59 PM | 370.00 | 18.22 | 18.15 | 18.3 | -3.25 | -15.14% | 30 | 1165 | 58.06% | No |
| TSLA260220P00380000 | 11/5 3:50 PM | 380.00 | 21.00 | 20.9 | 21.05 | -2.64 | -11.17% | 60 | 1865 | 57.64% | No |
| TSLA260220P00390000 | 11/5 3:44 PM | 390.00 | 24.30 | 23.9 | 24.1 | -2.71 | -10.03% | 99 | 1455 | 57.23% | No |
| TSLA260220P00400000 | 11/5 3:59 PM | 400.00 | 27.37 | 27.3 | 27.45 | -3.73 | -11.99% | 107 | 4837 | 56.93% | No |
| TSLA260220P00410000 | 11/5 3:59 PM | 410.00 | 31.05 | 31 | 31.15 | -4.83 | -13.46% | 25 | 1378 | 56.67% | No |
| TSLA260220P00420000 | 11/5 3:46 PM | 420.00 | 35.80 | 35 | 35.2 | -5.00 | -12.25% | 57 | 8068 | 56.45% | No |
| TSLA260220P00430000 | 11/5 3:35 PM | 430.00 | 39.80 | 39.35 | 39.55 | -6.15 | -13.38% | 50 | 1310 | 56.27% | No |
| TSLA260220P00440000 | 11/5 3:57 PM | 440.00 | 44.16 | 44 | 44.2 | -5.44 | -10.97% | 152 | 1209 | 56.10% | No |
| TSLA260220P00450000 | 11/5 3:59 PM | 450.00 | 49.06 | 49 | 49.2 | -7.04 | -12.55% | 299 | 1240 | 55.98% | No |
| TSLA260220P00460000 | 11/5 3:59 PM | 460.00 | 54.31 | 54.25 | 54.5 | -5.93 | -9.84% | 230 | 752 | 55.86% | No |
| TSLA260220P00470000 | 11/5 3:59 PM | 470.00 | 59.91 | 59.85 | 60.05 | -7.14 | -10.65% | 300 | 591 | 55.75% | Yes |
| TSLA260220P00480000 | 11/5 2:58 PM | 480.00 | 65.00 | 65.7 | 65.95 | -7.33 | -10.13% | 24 | 136 | 55.66% | Yes |
| TSLA260220P00490000 | 11/5 3:43 PM | 490.00 | 72.76 | 71.75 | 72.1 | -7.94 | -9.84% | 5 | 155 | 55.54% | Yes |
| TSLA260220P00500000 | 11/5 2:13 PM | 500.00 | 79.45 | 78.25 | 78.5 | -7.05 | -8.15% | 11 | 452 | 55.52% | Yes |
| TSLA260220P00510000 | 11/5 12:44 PM | 510.00 | 90.10 | 84.9 | 85.15 | -1.67 | -1.82% | 2 | 74 | 55.44% | Yes |
| TSLA260220P00520000 | 11/5 2:10 PM | 520.00 | 92.65 | 91.75 | 92.05 | -7.35 | -7.35% | 5 | 116 | 55.36% | Yes |
| TSLA260220P00530000 | 11/4 11:22 AM | 530.00 | 104.77 | 98.9 | 99.15 | 0.00 | 0.00% | 2 | 82 | 55.31% | Yes |
| TSLA260220P00540000 | 11/5 2:07 PM | 540.00 | 107.05 | 106.2 | 106.5 | -6.95 | -6.10% | 9 | 58 | 55.25% | Yes |
| TSLA260220P00550000 | 11/5 1:55 PM | 550.00 | 115.00 | 113.75 | 114.05 | -5.00 | -4.17% | 3 | 82 | 55.21% | Yes |
| TSLA260220P00560000 | 10/28 10:20 AM | 560.00 | 120.60 | 121.5 | 121.8 | 0.00 | 0.00% | 10 | 15 | 55.19% | Yes |
| TSLA260220P00570000 | 11/5 1:40 PM | 570.00 | 132.15 | 129.35 | 129.7 | 5.99 | 4.75% | 2 | 33 | 55.11% | Yes |
| TSLA260220P00580000 | 11/5 2:12 PM | 580.00 | 138.70 | 137.45 | 137.75 | -2.40 | -1.70% | 5 | 93 | 55.06% | Yes |
| TSLA260220P00590000 | 11/4 9:34 AM | 590.00 | 155.00 | 145.6 | 145.95 | 0.00 | 0.00% | 1 | 10 | 54.95% | Yes |
| TSLA260220P00600000 | 11/5 3:31 PM | 600.00 | 154.50 | 153.95 | 154.35 | -1.25 | -0.80% | 103 | 48 | 54.91% | Yes |
| TSLA260220P00610000 | 11/5 3:50 PM | 610.00 | 162.95 | 162.4 | 162.9 | -54.25 | -24.98% | 15 | 7 | 54.85% | Yes |
| TSLA260220P00620000 | 10/24 3:29 PM | 620.00 | 193.80 | 170.8 | 171.75 | 0.00 | 0.00% | 15 | 35 | 54.79% | Yes |
| TSLA260220P00630000 | 11/5 1:37 PM | 630.00 | 182.82 | 179.5 | 180.45 | -13.38 | -6.82% | 2 | 23 | 54.67% | Yes |
| TSLA260220P00640000 | 10/24 12:51 PM | 640.00 | 208.25 | 188.35 | 189.3 | 0.00 | 0.00% | 1 | 19 | 54.60% | Yes |
| TSLA260220P00650000 | 11/3 11:27 AM | 650.00 | 191.23 | 197.5 | 198 | 0.00 | 0.00% | 1 | 30 | 54.49% | Yes |
| TSLA260220P00660000 | 10/1 11:34 AM | 660.00 | 217.70 | 206.3 | 207.25 | 0.00 | 0.00% | 0 | 1 | 54.40% | Yes |
| TSLA260220P00680000 | 10/27 12:07 PM | 680.00 | 229.42 | 224.8 | 225.5 | 0.00 | 0.00% | 1 | 12 | 54.33% | Yes |
| TSLA260220P00690000 | 10/28 10:28 AM | 690.00 | 233.88 | 234.05 | 234.75 | 0.00 | 0.00% | 1 | 1 | 54.20% | Yes |
| TSLA260220P00700000 | 10/27 10:27 AM | 700.00 | 254.45 | 243.35 | 243.85 | 0.00 | 0.00% | 1 | 1 | 53.79% | Yes |
| TSLA260220P00710000 | 11/3 12:35 PM | 710.00 | 247.60 | 252.55 | 253.25 | 0.00 | 0.00% | 1 | 3 | 53.43% | Yes |
| TSLA260220P00750000 | 10/16 1:53 PM | 750.00 | 323.85 | 290.7 | 291.25 | 0.00 | 0.00% | 0 | 2 | 52.70% | Yes |
| TSLA260220P00760000 | 11/3 10:33 AM | 760.00 | 294.50 | 300.3 | 300.85 | 0.00 | 0.00% | 10 | 28 | 52.38% | Yes |
| TSLA260220P00770000 | 10/30 10:18 AM | 770.00 | 324.55 | 309.9 | 310.55 | 0.00 | 0.00% | 20 | 26 | 52.08% | Yes |
| TSLA260220P00780000 | 10/22 10:23 AM | 780.00 | 343.40 | 319.6 | 320.2 | 0.00 | 0.00% | 20 | 20 | 51.71% | Yes |
| TSLA260220P00790000 | 10/17 9:54 AM | 790.00 | 359.10 | 329.25 | 329.9 | 0.00 | 0.00% | 15 | 0 | 51.15% | Yes |
| TSLA260220P00800000 | 11/3 11:09 AM | 800.00 | 332.90 | 339 | 339.65 | 0.00 | 0.00% | 20 | 45 | 50.76% | Yes |
| TSLA260220P00830000 | 10/6 10:13 AM | 830.00 | 390.15 | 366.75 | 369.1 | 0.00 | 0.00% | 8 | 0 | 52.09% | Yes |
| TSLA260220P00840000 | 10/6 10:13 AM | 840.00 | 399.95 | 376.55 | 379.05 | 0.00 | 0.00% | 11 | 0 | 52.61% | Yes |
| TSLA260220P00940000 | 10/10 3:01 PM | 940.00 | 522.65 | 474.3 | 478.4 | 0.00 | 0.00% | 1 | 0 | 54.30% | Yes |
