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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260320C00100000 | 10/31 10:16 AM | 100.00 | 354.80 | 364.25 | 368.1 | 0.00 | 0.00% | 2 | 0 | 154.99% | Yes |
| TSLA260320C00110000 | 11/4 3:37 PM | 110.00 | 341.87 | 354.55 | 359.1 | 0.00 | 0.00% | 2 | 107 | 150.24% | Yes |
| TSLA260320C00115000 | 9/18 11:21 AM | 115.00 | 317.22 | 324.3 | 331 | 0.00 | 0.00% | 1 | 47 | 0.00% | Yes |
| TSLA260320C00120000 | 9/30 1:02 PM | 120.00 | 321.25 | 344.85 | 349.45 | 0.00 | 0.00% | 6 | 536 | 143.54% | Yes |
| TSLA260320C00125000 | 10/15 3:20 PM | 125.00 | 313.75 | 340 | 344.3 | 0.00 | 0.00% | 3 | 124 | 139.39% | Yes |
| TSLA260320C00130000 | 10/1 10:30 AM | 130.00 | 329.99 | 335.2 | 340 | 0.00 | 0.00% | 1 | 115 | 138.06% | Yes |
| TSLA260320C00135000 | 10/31 10:00 AM | 135.00 | 318.43 | 330.3 | 335 | 0.00 | 0.00% | 3 | 81 | 134.46% | Yes |
| TSLA260320C00140000 | 10/28 1:38 PM | 140.00 | 328.75 | 325.55 | 330.65 | 0.00 | 0.00% | 1 | 148 | 133.13% | Yes |
| TSLA260320C00145000 | 10/8 1:11 PM | 145.00 | 295.22 | 320.65 | 325.35 | 0.00 | 0.00% | 1 | 130 | 128.98% | Yes |
| TSLA260320C00150000 | 11/5 10:00 AM | 150.00 | 301.80 | 315.9 | 320.8 | 3.20 | 1.07% | 10 | 215 | 127.21% | Yes |
| TSLA260320C00155000 | 9/30 9:58 AM | 155.00 | 289.05 | 311 | 315.7 | 0.00 | 0.00% | 2 | 130 | 123.80% | Yes |
| TSLA260320C00160000 | 11/5 10:08 AM | 160.00 | 289.43 | 306.25 | 310.85 | 5.73 | 2.02% | 1 | 121 | 121.43% | Yes |
| TSLA260320C00165000 | 11/4 2:15 PM | 165.00 | 288.79 | 301.35 | 306.05 | 0.00 | 0.00% | 1 | 175 | 118.89% | Yes |
| TSLA260320C00170000 | 10/1 2:05 PM | 170.00 | 296.00 | 296.6 | 301.2 | 0.00 | 0.00% | 1 | 110 | 116.63% | Yes |
| TSLA260320C00175000 | 11/5 10:23 AM | 175.00 | 273.00 | 291.75 | 296.3 | 15.00 | 5.81% | 4 | 511 | 114.11% | Yes |
| TSLA260320C00180000 | 11/5 9:51 AM | 180.00 | 273.35 | 286.95 | 290.5 | -5.65 | -2.03% | 3 | 209 | 109.95% | Yes |
| TSLA260320C00185000 | 10/20 2:12 PM | 185.00 | 265.73 | 282.1 | 285.1 | 0.00 | 0.00% | 2 | 310 | 106.60% | Yes |
| TSLA260320C00190000 | 10/31 9:43 AM | 190.00 | 264.97 | 277.4 | 282 | 0.00 | 0.00% | 2 | 209 | 108.03% | Yes |
| TSLA260320C00195000 | 10/27 1:56 PM | 195.00 | 270.25 | 272.55 | 275.5 | 0.00 | 0.00% | 7 | 233 | 102.80% | Yes |
| TSLA260320C00200000 | 11/4 9:30 AM | 200.00 | 260.00 | 267.8 | 270.35 | 0.00 | 0.00% | 1 | 1493 | 100.35% | Yes |
| TSLA260320C00210000 | 10/31 11:43 AM | 210.00 | 250.86 | 258.25 | 260.75 | 0.00 | 0.00% | 2 | 172 | 96.73% | Yes |
| TSLA260320C00215000 | 11/4 1:32 PM | 215.00 | 240.10 | 253.45 | 258.3 | 0.00 | 0.00% | 6 | 115 | 98.66% | Yes |
| TSLA260320C00220000 | 11/4 1:13 PM | 220.00 | 235.75 | 248.75 | 251.55 | 0.00 | 0.00% | 2 | 889 | 93.91% | Yes |
| TSLA260320C00225000 | 11/4 11:31 AM | 225.00 | 236.00 | 243.95 | 246.75 | 0.00 | 0.00% | 5 | 299 | 92.12% | Yes |
| TSLA260320C00230000 | 11/5 12:35 PM | 230.00 | 231.51 | 239.65 | 241.7 | 4.80 | 2.12% | 1 | 428 | 90.71% | Yes |
| TSLA260320C00235000 | 11/5 3:57 PM | 235.00 | 235.00 | 234.55 | 236.95 | 7.05 | 3.09% | 20 | 393 | 88.59% | Yes |
| TSLA260320C00240000 | 11/5 3:51 PM | 240.00 | 230.12 | 229.9 | 232.25 | 14.58 | 6.76% | 3 | 1048 | 87.21% | Yes |
| TSLA260320C00245000 | 11/5 2:41 PM | 245.00 | 228.08 | 225.2 | 227.55 | -2.92 | -1.26% | 4 | 872 | 85.75% | Yes |
| TSLA260320C00250000 | 11/5 1:46 PM | 250.00 | 218.93 | 220.6 | 222.9 | 4.79 | 2.24% | 1 | 3008 | 84.49% | Yes |
| TSLA260320C00255000 | 11/5 3:51 PM | 255.00 | 216.23 | 215.9 | 218.25 | 8.43 | 4.06% | 4 | 73 | 83.09% | Yes |
| TSLA260320C00260000 | 11/5 3:48 PM | 260.00 | 210.50 | 211.35 | 213.65 | -8.30 | -3.79% | 3 | 762 | 81.93% | Yes |
| TSLA260320C00265000 | 11/4 1:41 PM | 265.00 | 192.46 | 206.7 | 209.1 | 0.00 | 0.00% | 20 | 179 | 80.70% | Yes |
| TSLA260320C00270000 | 11/5 1:36 PM | 270.00 | 200.00 | 202.2 | 204.5 | 10.00 | 5.26% | 4 | 1159 | 79.57% | Yes |
| TSLA260320C00275000 | 11/5 3:43 PM | 275.00 | 198.20 | 197.6 | 200 | -7.80 | -3.79% | 3 | 76 | 78.42% | Yes |
| TSLA260320C00280000 | 11/4 11:58 AM | 280.00 | 183.87 | 193.2 | 195.5 | 0.00 | 0.00% | 3 | 1489 | 77.46% | Yes |
| TSLA260320C00285000 | 11/4 3:57 PM | 285.00 | 173.67 | 188.7 | 191.05 | 0.00 | 0.00% | 1 | 131 | 76.42% | Yes |
| TSLA260320C00290000 | 11/5 2:53 PM | 290.00 | 188.90 | 184.3 | 186.6 | 20.90 | 12.44% | 1 | 1556 | 75.46% | Yes |
| TSLA260320C00295000 | 11/5 3:16 PM | 295.00 | 183.91 | 180.25 | 180.75 | -5.59 | -2.95% | 1 | 38 | 73.48% | Yes |
| TSLA260320C00300000 | 11/5 3:42 PM | 300.00 | 175.65 | 175.6 | 176.45 | 13.35 | 8.23% | 47 | 3362 | 72.40% | Yes |
| TSLA260320C00305000 | 11/5 3:12 PM | 305.00 | 175.20 | 171.25 | 172.15 | 12.43 | 7.64% | 1 | 155 | 71.57% | Yes |
| TSLA260320C00310000 | 11/4 2:43 PM | 310.00 | 152.92 | 167.05 | 167.9 | 0.00 | 0.00% | 1 | 809 | 70.88% | Yes |
| TSLA260320C00315000 | 11/5 3:16 PM | 315.00 | 166.91 | 163.2 | 163.7 | 12.44 | 8.05% | 1 | 227 | 70.47% | Yes |
| TSLA260320C00320000 | 11/4 2:38 PM | 320.00 | 145.96 | 158.75 | 159.55 | 0.00 | 0.00% | 2 | 2796 | 69.56% | Yes |
| TSLA260320C00325000 | 11/5 1:59 PM | 325.00 | 157.59 | 155 | 155.45 | 12.76 | 8.81% | 1 | 222 | 69.20% | Yes |
| TSLA260320C00330000 | 11/5 3:03 PM | 330.00 | 154.40 | 150.6 | 151.4 | 16.50 | 11.97% | 2 | 1702 | 68.33% | Yes |
| TSLA260320C00335000 | 11/5 9:46 AM | 335.00 | 132.29 | 147 | 147.45 | -20.21 | -13.25% | 1 | 1561 | 68.08% | Yes |
| TSLA260320C00340000 | 11/5 2:07 PM | 340.00 | 143.92 | 142.75 | 143.55 | 10.65 | 7.99% | 20 | 1395 | 67.34% | Yes |
| TSLA260320C00345000 | 11/4 12:02 PM | 345.00 | 130.55 | 138.95 | 139.7 | 0.00 | 0.00% | 8 | 612 | 66.90% | Yes |
| TSLA260320C00350000 | 11/5 3:06 PM | 350.00 | 138.29 | 135.45 | 135.9 | 12.94 | 10.32% | 98 | 3395 | 66.64% | Yes |
| TSLA260320C00355000 | 11/5 2:04 PM | 355.00 | 132.85 | 131.45 | 132.15 | 13.91 | 11.69% | 8 | 381 | 66.03% | Yes |
| TSLA260320C00360000 | 11/5 3:06 PM | 360.00 | 130.80 | 127.8 | 128.55 | 14.04 | 12.02% | 123 | 1687 | 65.68% | Yes |
| TSLA260320C00365000 | 11/5 1:32 PM | 365.00 | 120.90 | 124.2 | 124.9 | 9.29 | 8.32% | 1 | 517 | 65.27% | Yes |
| TSLA260320C00370000 | 11/5 3:45 PM | 370.00 | 120.51 | 120.7 | 121.4 | 11.51 | 10.56% | 25 | 842 | 64.96% | Yes |
| TSLA260320C00375000 | 11/5 1:28 PM | 375.00 | 114.30 | 117.2 | 117.95 | 0.67 | 0.59% | 5 | 290 | 64.62% | Yes |
| TSLA260320C00380000 | 11/5 3:06 PM | 380.00 | 117.10 | 113.85 | 114.6 | 14.55 | 14.19% | 53 | 1131 | 64.36% | Yes |
| TSLA260320C00385000 | 11/5 2:04 PM | 385.00 | 112.33 | 110.5 | 111.25 | 8.68 | 8.37% | 50 | 360 | 64.04% | Yes |
| TSLA260320C00390000 | 11/5 3:19 PM | 390.00 | 109.59 | 107.35 | 108.05 | 13.84 | 14.45% | 35 | 962 | 63.86% | Yes |
| TSLA260320C00395000 | 11/5 1:27 PM | 395.00 | 101.18 | 104.15 | 104.85 | 7.68 | 8.21% | 102 | 331 | 63.59% | Yes |
| TSLA260320C00400000 | 11/5 3:53 PM | 400.00 | 100.45 | 101.1 | 101.8 | 9.95 | 10.99% | 261 | 5166 | 63.42% | Yes |
| TSLA260320C00405000 | 11/5 1:29 PM | 405.00 | 95.68 | 98.05 | 98.8 | 6.18 | 6.91% | 114 | 226 | 63.22% | Yes |
| TSLA260320C00410000 | 11/5 3:59 PM | 410.00 | 95.50 | 95.15 | 95.85 | 11.10 | 13.15% | 9 | 5296 | 63.06% | Yes |
| TSLA260320C00415000 | 11/5 1:36 PM | 415.00 | 90.27 | 92.6 | 92.95 | 7.67 | 9.29% | 132 | 513 | 63.04% | Yes |
| TSLA260320C00420000 | 11/5 3:11 PM | 420.00 | 92.31 | 89.8 | 90.15 | 13.61 | 17.29% | 82 | 3225 | 62.89% | Yes |
| TSLA260320C00430000 | 11/5 3:56 PM | 430.00 | 84.22 | 84.4 | 84.8 | 9.60 | 12.87% | 450 | 3506 | 62.63% | Yes |
| TSLA260320C00440000 | 11/5 3:47 PM | 440.00 | 78.00 | 79.35 | 79.65 | 9.50 | 13.87% | 243 | 1381 | 62.42% | Yes |
| TSLA260320C00450000 | 11/5 3:54 PM | 450.00 | 74.60 | 74.55 | 74.85 | 10.30 | 16.02% | 469 | 5516 | 62.27% | Yes |
| TSLA260320C00460000 | 11/5 3:59 PM | 460.00 | 70.10 | 70 | 70.4 | 8.60 | 13.98% | 260 | 3542 | 62.19% | Yes |
| TSLA260320C00470000 | 11/5 3:57 PM | 470.00 | 65.45 | 65.75 | 66.05 | 9.25 | 16.46% | 468 | 2035 | 62.09% | No |
| TSLA260320C00480000 | 11/5 3:59 PM | 480.00 | 61.70 | 61.7 | 62 | 6.78 | 12.35% | 222 | 2849 | 62.01% | No |
| TSLA260320C00490000 | 11/5 3:59 PM | 490.00 | 58.04 | 57.95 | 58.2 | 8.84 | 17.97% | 33 | 1478 | 62.00% | No |
| TSLA260320C00500000 | 11/5 3:59 PM | 500.00 | 54.54 | 54.4 | 54.65 | 8.54 | 18.57% | 5132 | 9158 | 62.00% | No |
| TSLA260320C00510000 | 11/5 3:34 PM | 510.00 | 51.26 | 51.05 | 51.35 | 7.12 | 16.13% | 82 | 743 | 62.03% | No |
| TSLA260320C00520000 | 11/5 3:55 PM | 520.00 | 48.15 | 47.9 | 48.2 | 6.37 | 15.25% | 72 | 1700 | 62.05% | No |
| TSLA260320C00530000 | 11/5 3:46 PM | 530.00 | 44.25 | 45 | 45.25 | 6.28 | 16.54% | 32 | 1099 | 62.11% | No |
| TSLA260320C00540000 | 11/5 3:53 PM | 540.00 | 42.12 | 42.25 | 42.45 | 6.65 | 18.75% | 271 | 2539 | 62.15% | No |
| TSLA260320C00550000 | 11/5 3:59 PM | 550.00 | 39.75 | 39.65 | 39.85 | 6.20 | 18.48% | 401 | 6072 | 62.20% | No |
| TSLA260320C00560000 | 11/5 3:27 PM | 560.00 | 37.20 | 37.25 | 37.45 | 5.20 | 16.25% | 20 | 1363 | 62.30% | No |
| TSLA260320C00570000 | 11/5 2:55 PM | 570.00 | 37.55 | 35 | 35.2 | 6.75 | 21.92% | 165 | 4199 | 62.40% | No |
| TSLA260320C00580000 | 11/5 2:56 PM | 580.00 | 35.30 | 32.9 | 33.1 | 5.98 | 20.40% | 36 | 796 | 62.52% | No |
| TSLA260320C00590000 | 11/5 3:22 PM | 590.00 | 31.90 | 30.95 | 31.15 | 6.15 | 23.88% | 23 | 731 | 62.66% | No |
| TSLA260320C00600000 | 11/5 3:59 PM | 600.00 | 29.25 | 29.15 | 29.3 | 4.98 | 20.52% | 622 | 8454 | 62.80% | No |
| TSLA260320C00610000 | 11/5 3:50 PM | 610.00 | 27.75 | 27.45 | 27.6 | 3.75 | 15.63% | 260 | 1521 | 62.95% | No |
| TSLA260320C00620000 | 11/5 3:45 PM | 620.00 | 25.88 | 25.85 | 26 | 4.12 | 18.93% | 50 | 1028 | 63.10% | No |
| TSLA260320C00630000 | 11/5 3:35 PM | 630.00 | 24.45 | 24.35 | 24.55 | 4.20 | 20.74% | 24 | 7148 | 63.28% | No |
| TSLA260320C00640000 | 11/5 3:59 PM | 640.00 | 23.00 | 22.95 | 23.15 | 3.81 | 19.85% | 50 | 400 | 63.43% | No |
| TSLA260320C00650000 | 11/5 3:58 PM | 650.00 | 21.70 | 21.7 | 21.85 | 2.75 | 14.51% | 192 | 2838 | 63.64% | No |
| TSLA260320C00660000 | 11/5 3:59 PM | 660.00 | 20.55 | 20.5 | 20.65 | 2.90 | 16.43% | 56 | 530 | 63.83% | No |
| TSLA260320C00670000 | 11/5 3:35 PM | 670.00 | 19.45 | 19.35 | 19.5 | 2.85 | 17.17% | 39 | 461 | 64.00% | No |
| TSLA260320C00680000 | 11/5 3:35 PM | 680.00 | 18.30 | 18.3 | 18.45 | 3.25 | 21.59% | 46 | 742 | 64.19% | No |
| TSLA260320C00690000 | 11/5 3:38 PM | 690.00 | 17.25 | 17.3 | 17.5 | 2.72 | 18.72% | 43 | 703 | 64.41% | No |
| TSLA260320C00700000 | 11/5 3:59 PM | 700.00 | 16.50 | 16.4 | 16.55 | 2.95 | 21.77% | 625 | 11673 | 64.61% | No |
| TSLA260320C00710000 | 11/5 3:35 PM | 710.00 | 15.60 | 15.55 | 15.7 | -1.71 | -9.88% | 37 | 138 | 64.83% | No |
| TSLA260320C00720000 | 11/5 3:37 PM | 720.00 | 14.70 | 14.75 | 14.9 | 2.04 | 16.11% | 49 | 316 | 65.05% | No |
| TSLA260320C00730000 | 11/5 3:35 PM | 730.00 | 14.05 | 14 | 14.15 | 2.30 | 19.57% | 36 | 326 | 65.27% | No |
| TSLA260320C00740000 | 11/5 3:35 PM | 740.00 | 13.40 | 13.3 | 13.4 | 1.98 | 17.34% | 20 | 272 | 65.46% | No |
| TSLA260320C00750000 | 11/5 3:47 PM | 750.00 | 12.45 | 12.6 | 12.75 | 2.03 | 19.48% | 20 | 330 | 65.66% | No |
| TSLA260320C00760000 | 11/5 3:35 PM | 760.00 | 12.10 | 12 | 12.1 | 2.60 | 27.37% | 10 | 91 | 65.88% | No |
| TSLA260320C00770000 | 11/5 3:44 PM | 770.00 | 11.49 | 11.4 | 11.55 | -0.76 | -6.20% | 54 | 512 | 66.11% | No |
| TSLA260320C00780000 | 11/5 3:44 PM | 780.00 | 10.92 | 10.85 | 11 | 1.97 | 22.01% | 29 | 378 | 66.34% | No |
| TSLA260320C00790000 | 11/4 1:46 PM | 790.00 | 8.80 | 10.35 | 10.45 | 0.00 | 0.00% | 1 | 160 | 66.54% | No |
| TSLA260320C00800000 | 11/5 3:57 PM | 800.00 | 9.93 | 9.85 | 10 | 1.43 | 16.82% | 205 | 1623 | 66.78% | No |
| TSLA260320C00810000 | 11/5 3:35 PM | 810.00 | 9.50 | 9.4 | 9.55 | 1.44 | 17.87% | 6 | 107 | 67.02% | No |
| TSLA260320C00820000 | 11/3 10:08 AM | 820.00 | 10.25 | 8.95 | 9.1 | 0.00 | 0.00% | 6 | 119 | 67.21% | No |
| TSLA260320C00830000 | 11/3 2:45 PM | 830.00 | 9.07 | 8.55 | 8.7 | 0.00 | 0.00% | 4 | 60 | 67.44% | No |
| TSLA260320C00840000 | 11/4 9:58 AM | 840.00 | 7.50 | 8.15 | 8.3 | 0.00 | 0.00% | 1 | 239 | 67.63% | No |
| TSLA260320C00850000 | 11/5 3:43 PM | 850.00 | 7.95 | 7.8 | 7.95 | 1.30 | 19.55% | 350 | 630 | 67.87% | No |
| TSLA260320C00860000 | 11/5 1:26 PM | 860.00 | 7.64 | 7.45 | 7.6 | 1.52 | 24.84% | 4 | 512 | 68.08% | No |
| TSLA260320C00870000 | 11/5 3:41 PM | 870.00 | 7.35 | 7.15 | 7.3 | 1.35 | 22.50% | 33 | 18461 | 68.34% | No |
| TSLA260320C00880000 | 11/5 3:55 PM | 880.00 | 6.95 | 6.85 | 6.95 | 1.05 | 17.80% | 1205 | 18754 | 68.52% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260320P00005000 | 10/29 11:57 AM | 5.00 | 0.03 | 0 | 0.33 | 0.00 | 0.00% | 1 | 1 | 308.59% | No |
| TSLA260320P00030000 | 11/3 10:33 AM | 30.00 | 0.02 | 0 | 0.37 | 0.00 | 0.00% | 1 | 7 | 175.59% | No |
| TSLA260320P00035000 | 10/30 10:03 AM | 35.00 | 0.07 | 0 | 0.4 | 0.00 | 0.00% | 4 | 2 | 166.60% | No |
| TSLA260320P00045000 | 10/30 2:37 PM | 45.00 | 0.08 | 0 | 0.42 | 0.00 | 0.00% | 0 | 1940 | 150.39% | No |
| TSLA260320P00055000 | 10/29 2:44 PM | 55.00 | 0.14 | 0.03 | 0.33 | 0.00 | 0.00% | 100 | 100 | 134.77% | No |
| TSLA260320P00080000 | 10/29 2:44 PM | 80.00 | 0.37 | 0 | 0.48 | 0.00 | 0.00% | 50 | 50 | 114.45% | No |
| TSLA260320P00090000 | 11/3 10:49 AM | 90.00 | 0.54 | 0.46 | 0.63 | 0.00 | 0.00% | 1 | 4 | 118.16% | No |
| TSLA260320P00095000 | 11/5 1:58 PM | 95.00 | 0.66 | 0.53 | 0.75 | 0.02 | 3.13% | 6 | 26 | 116.80% | No |
| TSLA260320P00100000 | 11/4 2:12 PM | 100.00 | 0.70 | 0.61 | 0.86 | 0.00 | 0.00% | 3 | 106 | 115.28% | No |
| TSLA260320P00110000 | 11/4 2:49 PM | 110.00 | 0.85 | 0.76 | 0.89 | 0.00 | 0.00% | 15 | 2424 | 110.06% | No |
| TSLA260320P00115000 | 11/5 1:42 PM | 115.00 | 0.97 | 0.84 | 1.07 | 0.15 | 18.29% | 208 | 341 | 109.08% | No |
| TSLA260320P00120000 | 11/5 1:51 PM | 120.00 | 1.05 | 0.92 | 1.08 | 0.08 | 8.25% | 8 | 1234 | 106.57% | No |
| TSLA260320P00125000 | 10/22 1:06 PM | 125.00 | 1.06 | 1 | 1.22 | 0.00 | 0.00% | 3 | 1268 | 105.13% | No |
| TSLA260320P00130000 | 11/4 1:12 PM | 130.00 | 1.12 | 1.08 | 1.34 | 0.00 | 0.00% | 9 | 703 | 103.49% | No |
| TSLA260320P00135000 | 11/5 9:36 AM | 135.00 | 1.23 | 1.23 | 1.29 | -0.02 | -1.60% | 1 | 667 | 101.20% | No |
| TSLA260320P00140000 | 11/4 1:27 PM | 140.00 | 1.30 | 1.32 | 1.37 | 0.00 | 0.00% | 1 | 1418 | 99.39% | No |
| TSLA260320P00145000 | 11/4 1:40 PM | 145.00 | 1.40 | 1.41 | 1.45 | 0.00 | 0.00% | 11 | 38808 | 97.61% | No |
| TSLA260320P00150000 | 11/5 3:26 PM | 150.00 | 1.48 | 1.49 | 1.53 | 0.01 | 0.68% | 6 | 41662 | 95.78% | No |
| TSLA260320P00155000 | 11/5 1:32 PM | 155.00 | 1.62 | 1.58 | 1.63 | 0.25 | 18.25% | 500 | 670 | 94.12% | No |
| TSLA260320P00160000 | 10/30 11:14 AM | 160.00 | 1.63 | 1.68 | 1.72 | 0.00 | 0.00% | 15 | 1077 | 92.47% | No |
| TSLA260320P00165000 | 11/4 9:59 AM | 165.00 | 1.74 | 1.77 | 1.82 | 0.00 | 0.00% | 1 | 586 | 90.82% | No |
| TSLA260320P00170000 | 11/5 3:16 PM | 170.00 | 1.90 | 1.87 | 1.92 | 0.03 | 1.60% | 6 | 1535 | 89.23% | No |
| TSLA260320P00175000 | 11/5 10:28 AM | 175.00 | 2.06 | 1.97 | 2.02 | 0.04 | 1.98% | 2 | 867 | 87.65% | No |
| TSLA260320P00180000 | 11/5 3:05 PM | 180.00 | 2.10 | 2.08 | 2.12 | -0.03 | -1.41% | 5 | 5077 | 86.12% | No |
| TSLA260320P00185000 | 10/30 12:35 PM | 185.00 | 2.20 | 2.19 | 2.24 | 0.00 | 0.00% | 2 | 624 | 84.66% | No |
| TSLA260320P00190000 | 11/5 2:38 PM | 190.00 | 2.33 | 2.3 | 2.35 | 0.10 | 4.48% | 9 | 2912 | 83.17% | No |
| TSLA260320P00195000 | 11/4 9:49 AM | 195.00 | 2.43 | 2.42 | 2.47 | 0.00 | 0.00% | 5 | 2022 | 81.75% | No |
| TSLA260320P00200000 | 11/5 2:20 PM | 200.00 | 2.56 | 2.54 | 2.6 | -0.06 | -2.29% | 105 | 12816 | 80.36% | No |
| TSLA260320P00210000 | 11/5 10:21 AM | 210.00 | 3.05 | 2.82 | 2.86 | 0.22 | 7.77% | 1 | 6424 | 77.69% | No |
| TSLA260320P00215000 | 11/3 9:55 AM | 215.00 | 2.89 | 2.96 | 3.05 | 0.00 | 0.00% | 1 | 4209 | 76.50% | No |
| TSLA260320P00220000 | 11/4 3:49 PM | 220.00 | 3.20 | 3.1 | 3.2 | 0.00 | 0.00% | 6 | 5061 | 75.20% | No |
| TSLA260320P00225000 | 11/5 10:41 AM | 225.00 | 3.55 | 3.25 | 3.35 | 0.22 | 6.61% | 1 | 5511 | 73.91% | No |
| TSLA260320P00230000 | 11/5 2:35 PM | 230.00 | 3.50 | 3.45 | 3.55 | -0.05 | -1.41% | 11 | 3177 | 72.85% | No |
| TSLA260320P00235000 | 11/5 9:38 AM | 235.00 | 3.90 | 3.65 | 3.75 | 0.15 | 4.00% | 1 | 3204 | 71.77% | No |
| TSLA260320P00240000 | 11/5 2:03 PM | 240.00 | 4.00 | 3.9 | 3.95 | -0.05 | -1.23% | 6 | 5860 | 70.76% | No |
| TSLA260320P00245000 | 11/4 3:20 PM | 245.00 | 4.30 | 4.1 | 4.2 | 0.00 | 0.00% | 2 | 1677 | 69.73% | No |
| TSLA260320P00250000 | 11/5 1:55 PM | 250.00 | 4.60 | 4.4 | 4.45 | 0.00 | 0.00% | 5 | 7398 | 68.85% | No |
| TSLA260320P00255000 | 11/4 2:48 PM | 255.00 | 4.95 | 4.65 | 4.75 | 0.00 | 0.00% | 3 | 448 | 67.94% | No |
| TSLA260320P00260000 | 11/5 11:06 AM | 260.00 | 5.40 | 4.95 | 5.05 | 0.15 | 2.86% | 1 | 3340 | 67.08% | No |
| TSLA260320P00265000 | 11/5 12:54 PM | 265.00 | 5.65 | 5.3 | 5.4 | -0.05 | -0.88% | 1 | 731 | 66.33% | No |
| TSLA260320P00270000 | 11/5 2:17 PM | 270.00 | 5.82 | 5.65 | 5.75 | -0.18 | -3.00% | 8 | 7077 | 65.53% | No |
| TSLA260320P00275000 | 11/5 12:19 PM | 275.00 | 6.55 | 6.05 | 6.15 | -0.01 | -0.15% | 1 | 851 | 64.84% | No |
| TSLA260320P00280000 | 11/5 1:35 PM | 280.00 | 6.80 | 6.5 | 6.6 | -0.30 | -4.23% | 2 | 6635 | 64.22% | No |
| TSLA260320P00285000 | 11/3 3:45 PM | 285.00 | 6.75 | 6.95 | 7.05 | 0.00 | 0.00% | 74 | 783 | 63.55% | No |
| TSLA260320P00290000 | 11/5 10:17 AM | 290.00 | 8.50 | 7.45 | 7.55 | 0.93 | 12.29% | 51 | 6648 | 62.95% | No |
| TSLA260320P00295000 | 11/5 3:53 PM | 295.00 | 8.09 | 8 | 8.1 | -0.67 | -7.65% | 65 | 1371 | 62.40% | No |
| TSLA260320P00300000 | 11/5 3:59 PM | 300.00 | 8.65 | 8.55 | 8.7 | -1.00 | -10.36% | 95 | 8361 | 61.85% | No |
| TSLA260320P00305000 | 11/5 2:36 PM | 305.00 | 9.40 | 9.2 | 9.35 | -0.60 | -6.00% | 39 | 1301 | 61.40% | No |
| TSLA260320P00310000 | 11/5 3:47 PM | 310.00 | 10.10 | 9.9 | 10 | -0.67 | -6.22% | 76 | 3400 | 60.93% | No |
| TSLA260320P00315000 | 11/5 1:58 PM | 315.00 | 10.95 | 10.6 | 10.75 | -0.75 | -6.41% | 107 | 584 | 60.48% | No |
| TSLA260320P00320000 | 11/5 3:23 PM | 320.00 | 11.55 | 11.4 | 11.55 | -1.45 | -11.15% | 53 | 3473 | 60.11% | No |
| TSLA260320P00325000 | 11/5 11:43 AM | 325.00 | 13.39 | 12.25 | 12.35 | -0.11 | -0.81% | 2 | 1094 | 59.71% | No |
| TSLA260320P00330000 | 11/5 3:54 PM | 330.00 | 13.25 | 13.1 | 13.25 | -1.50 | -10.17% | 36 | 2451 | 59.32% | No |
| TSLA260320P00335000 | 11/5 2:54 PM | 335.00 | 14.15 | 14.05 | 14.2 | -1.72 | -10.84% | 30 | 1737 | 58.99% | No |
| TSLA260320P00340000 | 11/5 3:30 PM | 340.00 | 15.34 | 15.1 | 15.25 | -1.56 | -9.23% | 56 | 3041 | 58.73% | No |
| TSLA260320P00345000 | 11/5 3:41 PM | 345.00 | 16.22 | 16.15 | 16.3 | -1.98 | -10.88% | 65 | 1026 | 58.41% | No |
| TSLA260320P00350000 | 11/5 3:03 PM | 350.00 | 17.40 | 17.3 | 17.45 | -2.60 | -13.00% | 63 | 6533 | 58.15% | No |
| TSLA260320P00355000 | 11/5 2:14 PM | 355.00 | 18.97 | 18.5 | 18.65 | -1.91 | -9.15% | 9 | 6473 | 57.89% | No |
| TSLA260320P00360000 | 11/5 3:59 PM | 360.00 | 19.87 | 19.75 | 19.95 | -2.43 | -10.90% | 37 | 3396 | 57.66% | No |
| TSLA260320P00365000 | 11/5 3:18 PM | 365.00 | 21.30 | 21.1 | 21.25 | -2.48 | -10.43% | 11 | 425 | 57.42% | No |
| TSLA260320P00370000 | 11/5 3:58 PM | 370.00 | 22.62 | 22.5 | 22.7 | -2.98 | -11.64% | 46 | 1249 | 57.23% | No |
| TSLA260320P00375000 | 11/5 3:23 PM | 375.00 | 24.23 | 24 | 24.15 | -2.87 | -10.59% | 117 | 1367 | 57.03% | No |
| TSLA260320P00380000 | 11/5 3:34 PM | 380.00 | 25.90 | 25.55 | 25.7 | -2.46 | -8.67% | 23 | 1758 | 56.85% | No |
| TSLA260320P00385000 | 11/5 10:28 AM | 385.00 | 31.35 | 27.15 | 27.35 | 0.70 | 2.28% | 6 | 778 | 56.68% | No |
| TSLA260320P00390000 | 11/5 2:54 PM | 390.00 | 28.80 | 28.9 | 29.1 | -3.80 | -11.66% | 18 | 1932 | 56.59% | No |
| TSLA260320P00395000 | 11/5 2:36 PM | 395.00 | 30.95 | 30.65 | 30.85 | -3.95 | -11.32% | 19 | 417 | 56.42% | No |
| TSLA260320P00400000 | 11/5 3:44 PM | 400.00 | 32.60 | 32.5 | 32.7 | -4.65 | -12.48% | 122 | 3726 | 56.29% | No |
| TSLA260320P00405000 | 11/5 2:58 PM | 405.00 | 34.30 | 34.45 | 34.65 | -4.75 | -12.16% | 17 | 300 | 56.19% | No |
| TSLA260320P00410000 | 11/5 3:02 PM | 410.00 | 36.30 | 36.45 | 36.65 | -4.70 | -11.46% | 35 | 2215 | 56.08% | No |
| TSLA260320P00415000 | 11/5 3:48 PM | 415.00 | 39.00 | 38.5 | 38.7 | -3.91 | -9.11% | 37 | 515 | 55.95% | No |
| TSLA260320P00420000 | 11/5 2:37 PM | 420.00 | 40.90 | 40.65 | 40.85 | -5.15 | -11.18% | 55 | 2168 | 55.86% | No |
| TSLA260320P00430000 | 11/5 3:58 PM | 430.00 | 45.30 | 45.15 | 45.35 | -5.90 | -11.52% | 16 | 1338 | 55.67% | No |
| TSLA260320P00440000 | 11/5 3:56 PM | 440.00 | 50.12 | 49.9 | 50.2 | -6.73 | -11.84% | 111 | 817 | 55.52% | No |
| TSLA260320P00450000 | 11/5 3:58 PM | 450.00 | 55.20 | 55 | 55.25 | -7.30 | -11.68% | 106 | 1569 | 55.38% | No |
| TSLA260320P00460000 | 11/5 3:56 PM | 460.00 | 60.60 | 60.35 | 60.65 | -6.40 | -9.55% | 41 | 586 | 55.28% | No |
| TSLA260320P00470000 | 11/5 3:13 PM | 470.00 | 65.85 | 66.05 | 66.3 | -7.55 | -10.29% | 34 | 349 | 55.22% | Yes |
| TSLA260320P00480000 | 11/5 1:56 PM | 480.00 | 72.55 | 71.9 | 72.2 | -8.00 | -9.93% | 3 | 134 | 55.12% | Yes |
| TSLA260320P00490000 | 11/5 1:45 PM | 490.00 | 80.30 | 78.05 | 78.35 | -4.46 | -5.26% | 12 | 297 | 55.05% | Yes |
| TSLA260320P00500000 | 11/5 3:44 PM | 500.00 | 84.50 | 84.35 | 84.7 | -8.05 | -8.70% | 27 | 847 | 54.94% | Yes |
| TSLA260320P00510000 | 11/5 10:07 AM | 510.00 | 101.00 | 91 | 91.3 | 4.63 | 4.80% | 3 | 84 | 54.89% | Yes |
| TSLA260320P00520000 | 11/5 3:35 PM | 520.00 | 98.40 | 97.8 | 98.05 | -9.60 | -8.89% | 15 | 148 | 54.79% | Yes |
| TSLA260320P00530000 | 11/5 12:40 PM | 530.00 | 110.85 | 104.8 | 105.05 | -2.50 | -2.21% | 5 | 560 | 54.71% | Yes |
| TSLA260320P00540000 | 11/3 9:58 AM | 540.00 | 107.10 | 112 | 112.3 | 0.00 | 0.00% | 1 | 328 | 54.66% | Yes |
| TSLA260320P00550000 | 11/5 2:19 PM | 550.00 | 120.70 | 119.35 | 119.7 | 4.97 | 4.29% | 6 | 242 | 54.58% | Yes |
| TSLA260320P00560000 | 11/5 2:42 PM | 560.00 | 126.90 | 126.9 | 127.3 | 3.00 | 2.42% | 1 | 60 | 54.52% | Yes |
| TSLA260320P00570000 | 10/29 9:45 AM | 570.00 | 134.35 | 134.65 | 135 | 0.00 | 0.00% | 1 | 51 | 54.45% | Yes |
| TSLA260320P00580000 | 11/5 2:52 PM | 580.00 | 141.90 | 142.5 | 143.25 | -8.80 | -5.84% | 1 | 35 | 54.54% | Yes |
| TSLA260320P00590000 | 11/5 2:52 PM | 590.00 | 149.90 | 150.55 | 151.25 | -9.00 | -5.66% | 2 | 122 | 54.47% | Yes |
| TSLA260320P00600000 | 11/5 3:16 PM | 600.00 | 157.44 | 158.7 | 159.15 | -10.91 | -6.48% | 1 | 261 | 54.24% | Yes |
| TSLA260320P00610000 | 11/5 3:43 PM | 610.00 | 169.00 | 167 | 167.45 | -1.02 | -0.60% | 1 | 36 | 54.17% | Yes |
| TSLA260320P00620000 | 9/30 3:54 PM | 620.00 | 193.95 | 175.45 | 175.85 | 0.00 | 0.00% | 10 | 11 | 54.09% | Yes |
| TSLA260320P00630000 | 10/22 9:41 AM | 630.00 | 198.70 | 183.65 | 184.65 | 0.00 | 0.00% | 2 | 2 | 53.96% | Yes |
| TSLA260320P00640000 | 11/3 12:55 PM | 640.00 | 187.05 | 192.25 | 193.3 | 0.00 | 0.00% | 30 | 30 | 53.85% | Yes |
| TSLA260320P00650000 | 11/3 9:34 AM | 650.00 | 205.43 | 201 | 202.05 | 0.00 | 0.00% | 1 | 35 | 53.77% | Yes |
| TSLA260320P00660000 | 10/27 10:46 AM | 660.00 | 219.70 | 209.85 | 210.85 | 0.00 | 0.00% | 2 | 16 | 53.66% | Yes |
| TSLA260320P00670000 | 10/22 9:41 AM | 670.00 | 234.95 | 218.75 | 219.75 | 0.00 | 0.00% | 2 | 10 | 53.52% | Yes |
| TSLA260320P00680000 | 9/3 10:43 AM | 680.00 | 339.94 | 257.5 | 262.8 | 0.00 | 0.00% | 1 | 1 | 89.76% | Yes |
| TSLA260320P00690000 | 10/22 9:40 AM | 690.00 | 253.30 | 236.8 | 237.8 | 0.00 | 0.00% | 2 | 32 | 53.24% | Yes |
| TSLA260320P00700000 | 10/24 1:10 PM | 700.00 | 267.99 | 245.95 | 246.95 | 0.00 | 0.00% | 3 | 55 | 53.12% | Yes |
| TSLA260320P00710000 | 10/16 1:05 PM | 710.00 | 284.80 | 255.15 | 256.15 | 0.00 | 0.00% | 0 | 1 | 52.96% | Yes |
| TSLA260320P00720000 | 10/17 11:19 AM | 720.00 | 291.70 | 264.65 | 265.4 | 0.00 | 0.00% | 1 | 9 | 53.00% | Yes |
| TSLA260320P00730000 | 10/16 2:05 PM | 730.00 | 307.40 | 273.95 | 274.5 | 0.00 | 0.00% | 5 | 16 | 52.59% | Yes |
| TSLA260320P00740000 | 10/17 1:26 PM | 740.00 | 307.45 | 283.1 | 283.85 | 0.00 | 0.00% | 4 | 16 | 52.14% | Yes |
| TSLA260320P00750000 | 10/16 10:31 AM | 750.00 | 316.10 | 292.55 | 293.3 | 0.00 | 0.00% | 1 | 8 | 51.98% | Yes |
| TSLA260320P00760000 | 10/15 10:28 AM | 760.00 | 324.17 | 302.2 | 302.75 | 0.00 | 0.00% | 2 | 2 | 51.95% | Yes |
| TSLA260320P00770000 | 10/30 10:18 AM | 770.00 | 325.45 | 311.7 | 312.25 | 0.00 | 0.00% | 15 | 28 | 51.69% | Yes |
| TSLA260320P00780000 | 10/17 11:19 AM | 780.00 | 349.35 | 321.25 | 321.8 | 0.00 | 0.00% | 1 | 15 | 51.42% | Yes |
| TSLA260320P00800000 | 10/16 2:05 PM | 800.00 | 375.35 | 340.4 | 341 | 0.00 | 0.00% | 1 | 6 | 50.74% | Yes |
| TSLA260320P00810000 | 10/31 2:44 PM | 810.00 | 358.25 | 350.05 | 350.65 | 0.00 | 0.00% | 23 | 23 | 50.39% | Yes |
| TSLA260320P00820000 | 10/30 9:33 AM | 820.00 | 367.00 | 359.7 | 360.35 | 0.00 | 0.00% | 1 | 1 | 50.00% | Yes |
| TSLA260320P00830000 | 10/16 11:41 AM | 830.00 | 397.65 | 366.75 | 370.3 | 0.00 | 0.00% | 0 | 6 | 51.90% | Yes |
| TSLA260320P00840000 | 10/28 11:13 AM | 840.00 | 379.50 | 379.15 | 379.8 | 0.00 | 0.00% | 20 | 35 | 50.69% | Yes |
| TSLA260320P00850000 | 10/21 9:40 AM | 850.00 | 404.08 | 388.9 | 389.55 | 0.00 | 0.00% | 3 | 9 | 50.33% | Yes |
| TSLA260320P00860000 | 11/3 11:09 AM | 860.00 | 392.30 | 397.35 | 399.55 | 0.00 | 0.00% | 20 | 20 | 51.10% | Yes |
| TSLA260320P00880000 | 10/10 11:10 AM | 880.00 | 450.10 | 416.65 | 419.2 | 0.00 | 0.00% | 4 | 0 | 50.72% | Yes |
