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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260417C00100000 | 10/29 3:18 PM | 100.00 | 364.99 | 364.9 | 369.5 | 0.00 | 0.00% | 4 | 4716 | 148.11% | Yes |
| TSLA260417C00105000 | 10/7 3:10 PM | 105.00 | 336.80 | 360.05 | 364.65 | 0.00 | 0.00% | 0 | 2 | 144.40% | Yes |
| TSLA260417C00110000 | 10/7 3:10 PM | 110.00 | 331.75 | 355.3 | 360 | 0.00 | 0.00% | 2 | 3 | 141.76% | Yes |
| TSLA260417C00115000 | 10/7 3:10 PM | 115.00 | 327.20 | 350.45 | 355.05 | 0.00 | 0.00% | 0 | 2 | 138.06% | Yes |
| TSLA260417C00120000 | 8/28 10:08 AM | 120.00 | 236.13 | 339 | 346.1 | 0.00 | 0.00% | 0 | 6 | 87.40% | Yes |
| TSLA260417C00125000 | 10/28 11:25 AM | 125.00 | 342.00 | 340.8 | 345.05 | 0.00 | 0.00% | 0 | 1 | 131.04% | Yes |
| TSLA260417C00130000 | 10/17 2:58 PM | 130.00 | 312.65 | 336.05 | 341 | 0.00 | 0.00% | 2 | 5 | 130.30% | Yes |
| TSLA260417C00135000 | 9/18 10:47 AM | 135.00 | 302.00 | 305.6 | 312.45 | 0.00 | 0.00% | 0 | 30 | 0.00% | Yes |
| TSLA260417C00140000 | 9/30 12:47 PM | 140.00 | 301.95 | 326.45 | 329.75 | 0.00 | 0.00% | 0 | 7 | 121.16% | Yes |
| TSLA260417C00145000 | 9/30 12:47 PM | 145.00 | 297.25 | 321.6 | 326.2 | 0.00 | 0.00% | 0 | 1 | 121.44% | Yes |
| TSLA260417C00150000 | 10/30 10:10 AM | 150.00 | 303.32 | 316.85 | 321.95 | 0.00 | 0.00% | 1 | 6 | 120.24% | Yes |
| TSLA260417C00160000 | 10/9 12:12 PM | 160.00 | 276.60 | 307.3 | 311.8 | 0.00 | 0.00% | 1 | 10 | 114.51% | Yes |
| TSLA260417C00165000 | 9/30 9:53 AM | 165.00 | 280.90 | 302.45 | 307.5 | 0.00 | 0.00% | 0 | 7 | 113.09% | Yes |
| TSLA260417C00170000 | 10/2 3:53 PM | 170.00 | 274.65 | 297.75 | 302.65 | 0.00 | 0.00% | 2 | 4 | 110.94% | Yes |
| TSLA260417C00175000 | 9/30 12:46 PM | 175.00 | 268.95 | 292.9 | 297.85 | 0.00 | 0.00% | 0 | 7 | 108.68% | Yes |
| TSLA260417C00180000 | 10/28 11:28 AM | 180.00 | 291.00 | 288.2 | 291.15 | 0.00 | 0.00% | 1 | 5 | 103.48% | Yes |
| TSLA260417C00185000 | 10/2 9:49 AM | 185.00 | 281.04 | 283.35 | 286.35 | 0.00 | 0.00% | 0 | 5 | 101.41% | Yes |
| TSLA260417C00190000 | 10/17 2:18 PM | 190.00 | 257.38 | 278.65 | 281.6 | 0.00 | 0.00% | 1 | 16 | 99.71% | Yes |
| TSLA260417C00195000 | 11/3 11:08 AM | 195.00 | 281.44 | 273.85 | 276.85 | 0.00 | 0.00% | 5 | 66 | 97.88% | Yes |
| TSLA260417C00200000 | 11/4 9:50 AM | 200.00 | 261.57 | 269.2 | 272.1 | 0.00 | 0.00% | 1 | 29 | 96.30% | Yes |
| TSLA260417C00205000 | 10/23 10:40 AM | 205.00 | 225.27 | 264.4 | 267.35 | 0.00 | 0.00% | 4 | 26 | 94.52% | Yes |
| TSLA260417C00210000 | 10/28 10:33 AM | 210.00 | 258.83 | 259.75 | 262.65 | 0.00 | 0.00% | 1 | 24 | 93.04% | Yes |
| TSLA260417C00215000 | 10/27 3:30 PM | 215.00 | 241.62 | 255 | 257.95 | 0.00 | 0.00% | 25 | 38 | 91.44% | Yes |
| TSLA260417C00220000 | 10/8 9:35 AM | 220.00 | 217.40 | 250.4 | 252.85 | 0.00 | 0.00% | 1 | 11 | 89.52% | Yes |
| TSLA260417C00225000 | 10/10 3:28 PM | 225.00 | 200.65 | 245.65 | 248.2 | 0.00 | 0.00% | 1 | 6 | 88.02% | Yes |
| TSLA260417C00230000 | 11/5 12:35 PM | 230.00 | 233.54 | 241.1 | 243.55 | 20.96 | 9.86% | 1 | 10 | 86.78% | Yes |
| TSLA260417C00235000 | 11/3 9:55 AM | 235.00 | 244.70 | 236.4 | 238.95 | 0.00 | 0.00% | 3 | 8 | 85.41% | Yes |
| TSLA260417C00240000 | 10/31 2:03 PM | 240.00 | 213.06 | 231.85 | 234.3 | -7.16 | -3.25% | 1 | 44 | 84.16% | Yes |
| TSLA260417C00245000 | 10/29 10:10 AM | 245.00 | 229.37 | 227.2 | 229.75 | 0.00 | 0.00% | 1 | 2 | 82.90% | Yes |
| TSLA260417C00250000 | 11/3 10:19 AM | 250.00 | 230.40 | 222.7 | 225.2 | 0.00 | 0.00% | 1 | 599 | 81.81% | Yes |
| TSLA260417C00255000 | 10/31 9:55 AM | 255.00 | 206.40 | 218.15 | 220.65 | 0.00 | 0.00% | 1 | 7 | 80.65% | Yes |
| TSLA260417C00260000 | 11/4 2:00 PM | 260.00 | 202.70 | 213.7 | 216.15 | 0.00 | 0.00% | 21 | 79 | 79.62% | Yes |
| TSLA260417C00265000 | 11/3 9:49 AM | 265.00 | 215.80 | 209.15 | 211.65 | 0.00 | 0.00% | 1 | 15 | 78.49% | Yes |
| TSLA260417C00270000 | 11/3 3:27 PM | 270.00 | 212.73 | 204.8 | 207.2 | 0.00 | 0.00% | 1 | 12 | 77.57% | Yes |
| TSLA260417C00275000 | 10/30 10:14 AM | 275.00 | 186.73 | 200.35 | 202.8 | 0.00 | 0.00% | 2 | 76 | 76.59% | Yes |
| TSLA260417C00280000 | 10/30 10:37 AM | 280.00 | 178.48 | 196.05 | 196.95 | 0.00 | 0.00% | 1 | 109 | 74.43% | Yes |
| TSLA260417C00285000 | 11/3 2:36 PM | 285.00 | 196.99 | 191.65 | 194.15 | 0.00 | 0.00% | 11 | 1 | 74.86% | Yes |
| TSLA260417C00290000 | 11/3 10:58 AM | 290.00 | 197.07 | 187.45 | 189.9 | 0.00 | 0.00% | 2 | 37 | 74.15% | Yes |
| TSLA260417C00295000 | 10/27 3:44 PM | 295.00 | 171.87 | 183.15 | 185.65 | 0.00 | 0.00% | 2 | 6 | 73.32% | Yes |
| TSLA260417C00300000 | 11/4 1:18 PM | 300.00 | 167.70 | 179 | 179.95 | 0.00 | 0.00% | 4 | 182 | 71.45% | Yes |
| TSLA260417C00305000 | 10/22 11:05 AM | 305.00 | 153.70 | 174.8 | 175.8 | 0.00 | 0.00% | 2 | 62 | 70.75% | Yes |
| TSLA260417C00310000 | 11/4 12:03 PM | 310.00 | 162.57 | 170.8 | 171.7 | 0.00 | 0.00% | 1 | 71 | 70.19% | Yes |
| TSLA260417C00315000 | 10/27 2:55 PM | 315.00 | 160.85 | 167.15 | 167.7 | 0.00 | 0.00% | 20 | 184 | 69.91% | Yes |
| TSLA260417C00320000 | 11/4 12:03 PM | 320.00 | 154.67 | 162.8 | 163.7 | 0.00 | 0.00% | 10 | 134 | 69.09% | Yes |
| TSLA260417C00325000 | 11/4 11:56 AM | 325.00 | 150.33 | 159.25 | 159.75 | 0.00 | 0.00% | 8 | 68 | 68.81% | Yes |
| TSLA260417C00330000 | 11/5 2:00 PM | 330.00 | 157.64 | 155.4 | 155.85 | 11.54 | 7.90% | 5 | 374 | 68.32% | Yes |
| TSLA260417C00335000 | 10/31 11:28 AM | 335.00 | 146.52 | 151.1 | 152.05 | 0.00 | 0.00% | 1 | 93 | 67.56% | Yes |
| TSLA260417C00340000 | 11/5 3:44 PM | 340.00 | 147.00 | 147.55 | 148.3 | 10.24 | 7.49% | 82 | 123 | 67.25% | Yes |
| TSLA260417C00345000 | 11/4 10:13 AM | 345.00 | 141.55 | 144.15 | 144.6 | 0.00 | 0.00% | 3 | 89 | 67.02% | Yes |
| TSLA260417C00350000 | 11/5 1:59 PM | 350.00 | 143.00 | 140.2 | 140.95 | 16.70 | 13.22% | 11 | 639 | 66.44% | Yes |
| TSLA260417C00355000 | 11/4 12:43 PM | 355.00 | 126.33 | 136.6 | 137.4 | 0.00 | 0.00% | 1 | 33 | 66.08% | Yes |
| TSLA260417C00360000 | 11/5 1:42 PM | 360.00 | 132.08 | 133.15 | 133.9 | 5.08 | 4.00% | 87 | 424 | 65.77% | Yes |
| TSLA260417C00365000 | 11/5 3:40 PM | 365.00 | 130.30 | 129.65 | 130.45 | -6.05 | -4.44% | 9 | 40 | 65.43% | Yes |
| TSLA260417C00370000 | 11/5 1:25 PM | 370.00 | 123.48 | 126.65 | 127.1 | 8.78 | 7.65% | 7 | 100 | 65.34% | Yes |
| TSLA260417C00375000 | 11/5 2:42 PM | 375.00 | 125.18 | 122.95 | 123.8 | -4.22 | -3.26% | 27 | 126 | 64.87% | Yes |
| TSLA260417C00380000 | 11/5 3:47 PM | 380.00 | 120.45 | 119.75 | 120.55 | 10.15 | 9.20% | 32 | 529 | 64.64% | Yes |
| TSLA260417C00385000 | 11/5 2:53 PM | 385.00 | 120.69 | 116.55 | 117.35 | 15.19 | 14.40% | 3 | 169 | 64.37% | Yes |
| TSLA260417C00390000 | 11/5 3:55 PM | 390.00 | 114.00 | 113.5 | 114.25 | 12.75 | 12.59% | 11 | 188 | 64.19% | Yes |
| TSLA260417C00395000 | 11/5 1:29 PM | 395.00 | 107.84 | 110.4 | 111.2 | 5.83 | 5.72% | 112 | 115 | 63.95% | Yes |
| TSLA260417C00400000 | 11/5 3:48 PM | 400.00 | 107.20 | 107.45 | 108.25 | 12.20 | 12.84% | 32 | 483 | 63.79% | Yes |
| TSLA260417C00405000 | 11/5 1:38 PM | 405.00 | 103.57 | 104.5 | 105.35 | 8.55 | 9.00% | 6 | 166 | 63.60% | Yes |
| TSLA260417C00410000 | 11/5 3:11 PM | 410.00 | 104.95 | 101.7 | 102.5 | 13.40 | 14.64% | 47 | 287 | 63.45% | Yes |
| TSLA260417C00415000 | 11/5 2:54 PM | 415.00 | 103.04 | 98.9 | 99.7 | 14.49 | 16.36% | 148 | 148 | 63.28% | Yes |
| TSLA260417C00420000 | 11/5 1:46 PM | 420.00 | 95.50 | 96.65 | 97 | 5.95 | 6.64% | 24 | 337 | 63.35% | Yes |
| TSLA260417C00425000 | 11/5 1:20 PM | 425.00 | 91.01 | 93.55 | 94.35 | 7.31 | 8.73% | 4 | 285 | 63.02% | Yes |
| TSLA260417C00430000 | 11/5 3:58 PM | 430.00 | 91.25 | 91.05 | 91.75 | 9.57 | 11.72% | 118 | 304 | 62.93% | Yes |
| TSLA260417C00435000 | 11/5 10:17 AM | 435.00 | 77.40 | 88.45 | 89.3 | -4.95 | -6.01% | 21 | 517 | 62.82% | Yes |
| TSLA260417C00440000 | 11/5 3:54 PM | 440.00 | 86.35 | 86.45 | 86.8 | 10.60 | 13.99% | 107 | 645 | 62.90% | Yes |
| TSLA260417C00445000 | 11/5 3:25 PM | 445.00 | 84.05 | 84.05 | 84.45 | 9.41 | 12.61% | 28 | 191 | 62.82% | Yes |
| TSLA260417C00450000 | 11/5 3:54 PM | 450.00 | 81.80 | 81.8 | 82.1 | 10.80 | 15.21% | 524 | 2565 | 62.77% | Yes |
| TSLA260417C00455000 | 11/5 3:53 PM | 455.00 | 79.00 | 79 | 79.85 | 9.53 | 13.72% | 14 | 258 | 62.48% | Yes |
| TSLA260417C00460000 | 11/5 3:56 PM | 460.00 | 77.27 | 77.3 | 77.6 | 9.79 | 14.51% | 165 | 449 | 62.61% | Yes |
| TSLA260417C00465000 | 11/5 3:59 PM | 465.00 | 75.09 | 75.1 | 75.45 | 8.69 | 13.09% | 103 | 1125 | 62.54% | No |
| TSLA260417C00470000 | 11/5 2:57 PM | 470.00 | 76.06 | 73.05 | 73.35 | 12.92 | 20.46% | 215 | 759 | 62.50% | No |
| TSLA260417C00475000 | 11/5 3:08 PM | 475.00 | 73.09 | 71 | 71.3 | 11.54 | 18.75% | 109 | 1308 | 62.45% | No |
| TSLA260417C00480000 | 11/5 3:38 PM | 480.00 | 69.01 | 69.05 | 69.35 | 6.96 | 11.22% | 66 | 439 | 62.43% | No |
| TSLA260417C00485000 | 11/5 2:58 PM | 485.00 | 70.35 | 67.15 | 67.5 | 5.85 | 9.07% | 21 | 190 | 62.44% | No |
| TSLA260417C00490000 | 11/5 3:19 PM | 490.00 | 67.08 | 65.25 | 65.55 | 8.48 | 14.47% | 56 | 227 | 62.38% | No |
| TSLA260417C00495000 | 11/5 3:46 PM | 495.00 | 62.75 | 63.45 | 63.75 | 6.20 | 10.96% | 56 | 181 | 62.37% | No |
| TSLA260417C00500000 | 11/5 3:55 PM | 500.00 | 62.00 | 61.7 | 62 | 8.93 | 16.83% | 452 | 2671 | 62.37% | No |
| TSLA260417C00505000 | 11/5 3:18 PM | 505.00 | 61.60 | 60 | 60.25 | 9.50 | 18.23% | 93 | 466 | 62.35% | No |
| TSLA260417C00510000 | 11/5 3:18 PM | 510.00 | 58.40 | 58.35 | 58.6 | 5.60 | 10.61% | 41 | 213 | 62.36% | No |
| TSLA260417C00515000 | 11/5 2:54 PM | 515.00 | 60.05 | 56.75 | 57 | 4.48 | 8.06% | 9 | 204 | 62.38% | No |
| TSLA260417C00520000 | 11/5 3:00 PM | 520.00 | 58.15 | 55.15 | 55.45 | 9.52 | 19.58% | 30 | 330 | 62.38% | No |
| TSLA260417C00525000 | 11/5 3:47 PM | 525.00 | 52.75 | 53.65 | 53.9 | 5.33 | 11.24% | 6 | 77 | 62.39% | No |
| TSLA260417C00530000 | 11/5 3:33 PM | 530.00 | 52.45 | 52.2 | 52.5 | 2.50 | 5.01% | 48 | 132 | 62.45% | No |
| TSLA260417C00535000 | 11/5 2:58 PM | 535.00 | 53.65 | 50.75 | 51.1 | 8.45 | 18.69% | 7 | 77 | 62.48% | No |
| TSLA260417C00540000 | 11/5 3:16 PM | 540.00 | 52.00 | 49.35 | 49.6 | 7.65 | 17.25% | 2 | 247 | 62.45% | No |
| TSLA260417C00545000 | 11/5 2:41 PM | 545.00 | 50.00 | 48 | 48.25 | 7.42 | 17.43% | 9 | 107 | 62.48% | No |
| TSLA260417C00550000 | 11/5 3:58 PM | 550.00 | 46.70 | 46.7 | 46.95 | 6.95 | 17.48% | 547 | 4268 | 62.52% | No |
| TSLA260417C00555000 | 11/5 10:08 AM | 555.00 | 38.40 | 45.45 | 45.65 | -5.00 | -11.52% | 1 | 143 | 62.55% | No |
| TSLA260417C00560000 | 11/5 3:33 PM | 560.00 | 44.50 | 44.2 | 44.45 | 5.70 | 14.69% | 112 | 137 | 62.59% | No |
| TSLA260417C00565000 | 11/5 3:24 PM | 565.00 | 43.70 | 43 | 43.25 | 2.60 | 6.33% | 3 | 105 | 62.63% | No |
| TSLA260417C00570000 | 11/5 3:47 PM | 570.00 | 41.20 | 41.85 | 42.1 | 3.90 | 10.46% | 52 | 311 | 62.68% | No |
| TSLA260417C00575000 | 11/3 3:42 PM | 575.00 | 44.25 | 40.75 | 40.95 | 0.00 | 0.00% | 19 | 150 | 62.72% | No |
| TSLA260417C00580000 | 11/5 3:58 PM | 580.00 | 39.65 | 39.65 | 39.85 | 4.55 | 12.96% | 23 | 124 | 62.76% | No |
| TSLA260417C00585000 | 10/28 1:45 PM | 585.00 | 38.20 | 38.6 | 38.8 | 0.00 | 0.00% | 2 | 55 | 62.82% | No |
| TSLA260417C00590000 | 11/5 3:59 PM | 590.00 | 37.54 | 37.55 | 37.8 | 4.57 | 13.86% | 11 | 135 | 62.87% | No |
| TSLA260417C00595000 | 11/5 10:29 AM | 595.00 | 30.38 | 36.55 | 36.8 | -1.97 | -6.09% | 3 | 50 | 62.92% | No |
| TSLA260417C00600000 | 11/5 3:56 PM | 600.00 | 35.68 | 35.6 | 35.8 | 5.18 | 16.98% | 28 | 2459 | 62.97% | No |
| TSLA260417C00605000 | 11/5 10:16 AM | 605.00 | 29.10 | 34.65 | 34.9 | -3.50 | -10.74% | 2 | 61 | 63.04% | No |
| TSLA260417C00610000 | 11/5 1:59 PM | 610.00 | 35.95 | 33.75 | 34 | 6.75 | 23.12% | 5 | 110 | 63.10% | No |
| TSLA260417C00615000 | 11/4 1:32 PM | 615.00 | 28.60 | 32.9 | 33.1 | 0.00 | 0.00% | 2 | 126 | 63.17% | No |
| TSLA260417C00620000 | 11/5 3:13 PM | 620.00 | 33.80 | 32.05 | 32.25 | 5.60 | 19.86% | 3 | 133 | 63.24% | No |
| TSLA260417C00625000 | 11/5 10:06 AM | 625.00 | 26.40 | 31.2 | 31.4 | -2.30 | -8.01% | 1 | 186 | 63.28% | No |
| TSLA260417C00630000 | 11/5 3:44 PM | 630.00 | 30.35 | 30.4 | 30.6 | 2.00 | 7.05% | 96 | 230 | 63.35% | No |
| TSLA260417C00635000 | 11/5 1:36 PM | 635.00 | 29.50 | 29.65 | 29.8 | 2.30 | 8.46% | 4 | 165 | 63.42% | No |
| TSLA260417C00640000 | 11/5 11:19 AM | 640.00 | 25.33 | 28.9 | 29.1 | 0.61 | 2.47% | 5 | 86 | 63.52% | No |
| TSLA260417C00645000 | 11/5 1:56 PM | 645.00 | 30.30 | 28.15 | 28.35 | 3.95 | 14.99% | 6 | 109 | 63.57% | No |
| TSLA260417C00650000 | 11/5 3:57 PM | 650.00 | 27.40 | 27.45 | 27.65 | 3.60 | 15.13% | 119 | 855 | 63.66% | No |
| TSLA260417C00655000 | 11/5 12:32 PM | 655.00 | 25.25 | 26.75 | 26.95 | 2.35 | 10.26% | 11 | 21 | 63.72% | No |
| TSLA260417C00660000 | 11/5 12:18 PM | 660.00 | 24.25 | 26.1 | 26.3 | 2.41 | 11.03% | 21 | 270 | 63.81% | No |
| TSLA260417C00665000 | 11/5 12:28 PM | 665.00 | 23.75 | 25.45 | 25.65 | 1.00 | 4.40% | 14 | 81 | 63.89% | No |
| TSLA260417C00670000 | 11/5 2:44 PM | 670.00 | 26.09 | 24.8 | 25 | 2.94 | 12.70% | 20 | 1576 | 63.94% | No |
| TSLA260417C00675000 | 11/5 2:16 PM | 675.00 | 24.58 | 24.2 | 24.4 | 1.98 | 8.76% | 3 | 125 | 64.03% | No |
| TSLA260417C00680000 | 11/5 10:26 AM | 680.00 | 19.80 | 23.6 | 23.8 | -0.86 | -4.16% | 6 | 59 | 64.11% | No |
| TSLA260417C00690000 | 11/5 10:26 AM | 690.00 | 18.95 | 22.5 | 22.65 | -0.49 | -2.52% | 11 | 163 | 64.27% | No |
| TSLA260417C00700000 | 11/5 2:14 PM | 700.00 | 21.85 | 21.4 | 21.6 | 3.51 | 19.14% | 56 | 854 | 64.43% | No |
| TSLA260417C00710000 | 11/5 2:14 PM | 710.00 | 20.82 | 20.4 | 20.6 | 3.47 | 20.00% | 5 | 62 | 64.60% | No |
| TSLA260417C00720000 | 11/5 3:31 PM | 720.00 | 19.81 | 19.45 | 19.65 | 3.82 | 23.89% | 6 | 54 | 64.77% | No |
| TSLA260417C00730000 | 11/5 12:57 PM | 730.00 | 17.70 | 18.6 | 18.75 | 0.26 | 1.49% | 7 | 15 | 64.97% | No |
| TSLA260417C00740000 | 11/5 2:13 PM | 740.00 | 18.20 | 17.75 | 17.9 | 1.93 | 11.86% | 75 | 133 | 65.13% | No |
| TSLA260417C00750000 | 11/5 3:46 PM | 750.00 | 16.85 | 16.95 | 17.1 | 2.25 | 15.41% | 69 | 1213 | 65.31% | No |
| TSLA260417C00760000 | 11/5 1:37 PM | 760.00 | 16.60 | 16.2 | 16.35 | -0.80 | -4.60% | 1 | 39 | 65.49% | No |
| TSLA260417C00770000 | 11/5 1:54 PM | 770.00 | 16.50 | 15.5 | 15.65 | 3.60 | 27.91% | 2 | 26 | 65.68% | No |
| TSLA260417C00780000 | 11/3 10:45 AM | 780.00 | 16.51 | 14.8 | 14.95 | 0.00 | 0.00% | 21 | 69 | 65.83% | No |
| TSLA260417C00790000 | 11/5 2:40 PM | 790.00 | 15.17 | 14.2 | 14.3 | 1.97 | 14.92% | 4 | 35 | 66.02% | No |
| TSLA260417C00800000 | 11/5 3:54 PM | 800.00 | 13.65 | 13.6 | 13.75 | 2.30 | 20.26% | 39 | 294 | 66.24% | No |
| TSLA260417C00810000 | 11/3 12:12 PM | 810.00 | 13.77 | 13 | 13.15 | 0.00 | 0.00% | 1 | 44 | 66.38% | No |
| TSLA260417C00820000 | 11/5 3:21 PM | 820.00 | 13.10 | 12.45 | 12.6 | 2.26 | 20.85% | 18 | 621 | 66.55% | No |
| TSLA260417C00830000 | 11/5 12:48 PM | 830.00 | 11.50 | 11.95 | 12.1 | 1.25 | 12.20% | 1 | 71 | 66.75% | No |
| TSLA260417C00840000 | 11/5 1:16 PM | 840.00 | 11.30 | 11.45 | 11.6 | 1.50 | 15.31% | 1 | 223 | 66.91% | No |
| TSLA260417C00850000 | 11/5 3:40 PM | 850.00 | 11.22 | 11 | 11.15 | -0.28 | -2.43% | 4 | 286 | 67.11% | No |
| TSLA260417C00860000 | 11/4 2:38 PM | 860.00 | 8.95 | 10.6 | 10.7 | 0.00 | 0.00% | 3 | 87 | 67.31% | No |
| TSLA260417C00870000 | 11/3 10:30 AM | 870.00 | 10.77 | 10.15 | 10.3 | 0.00 | 0.00% | 20 | 87 | 67.48% | No |
| TSLA260417C00880000 | 11/5 3:56 PM | 880.00 | 9.90 | 9.75 | 9.9 | 1.70 | 20.73% | 18 | 1072 | 67.65% | No |
| TSLA260417C00890000 | 11/5 12:17 PM | 890.00 | 8.90 | 9.4 | 9.55 | 0.88 | 10.97% | 21 | 204 | 67.87% | No |
| TSLA260417C00900000 | 11/5 3:13 PM | 900.00 | 9.87 | 9.05 | 9.2 | 2.22 | 29.02% | 181 | 376 | 68.07% | No |
| TSLA260417C00910000 | 11/4 3:18 PM | 910.00 | 7.37 | 8.7 | 8.8 | 0.00 | 0.00% | 12 | 58 | 68.19% | No |
| TSLA260417C00920000 | 11/5 2:19 PM | 920.00 | 8.35 | 8.35 | 8.5 | 1.35 | 19.29% | 13 | 94 | 68.37% | No |
| TSLA260417C00930000 | 11/5 3:47 PM | 930.00 | 8.00 | 8.05 | 8.2 | 1.31 | 19.58% | 4 | 136 | 68.56% | No |
| TSLA260417C00940000 | 11/5 3:45 PM | 940.00 | 7.85 | 7.75 | 7.9 | 1.10 | 16.30% | 48 | 5182 | 68.73% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260417P00020000 | 11/5 1:15 PM | 20.00 | 0.06 | 0 | 0.2 | 0.05 | 500.00% | 1 | 1 | 173.44% | No |
| TSLA260417P00025000 | 10/30 1:54 PM | 25.00 | 0.06 | 0 | 0.22 | 0.00 | 0.00% | 12 | 6 | 161.72% | No |
| TSLA260417P00055000 | 11/4 2:43 PM | 55.00 | 0.26 | 0.11 | 0.32 | 0.00 | 0.00% | 6 | 7 | 125.10% | No |
| TSLA260417P00070000 | 10/29 1:42 PM | 70.00 | 0.37 | 0.37 | 0.5 | 0.00 | 0.00% | 30 | 30 | 120.46% | No |
| TSLA260417P00075000 | 11/4 10:02 AM | 75.00 | 0.57 | 0.46 | 0.69 | 0.05 | 9.62% | 1 | 13 | 120.31% | No |
| TSLA260417P00085000 | 11/4 12:18 PM | 85.00 | 0.67 | 0.59 | 0.75 | 0.00 | 0.00% | 3 | 33 | 114.40% | No |
| TSLA260417P00095000 | 11/5 10:20 AM | 95.00 | 0.90 | 0.76 | 0.91 | 0.11 | 13.92% | 20 | 1 | 110.35% | No |
| TSLA260417P00100000 | 11/5 2:00 PM | 100.00 | 0.97 | 0.84 | 0.98 | 0.08 | 8.99% | 3 | 4303 | 108.18% | No |
| TSLA260417P00105000 | 11/5 10:20 AM | 105.00 | 1.06 | 0.92 | 1.06 | 0.08 | 8.16% | 20 | 3755 | 106.13% | No |
| TSLA260417P00110000 | 11/4 3:59 PM | 110.00 | 1.13 | 1.01 | 1.19 | 0.00 | 0.00% | 179 | 724 | 104.54% | No |
| TSLA260417P00115000 | 11/3 2:24 PM | 115.00 | 1.14 | 0.6 | 1.26 | 0.00 | 0.00% | 2 | 238 | 98.88% | No |
| TSLA260417P00120000 | 10/30 11:10 AM | 120.00 | 1.22 | 0.66 | 1.33 | 0.00 | 0.00% | 5 | 481 | 96.92% | No |
| TSLA260417P00125000 | 11/3 9:43 AM | 125.00 | 1.28 | 1.35 | 1.42 | 0.00 | 0.00% | 16 | 85 | 99.07% | No |
| TSLA260417P00130000 | 11/4 3:32 PM | 130.00 | 1.47 | 1.45 | 1.52 | 0.00 | 0.00% | 99 | 494 | 97.34% | No |
| TSLA260417P00135000 | 10/24 10:47 AM | 135.00 | 1.17 | 1.54 | 1.61 | 0.00 | 0.00% | 6 | 49 | 95.51% | No |
| TSLA260417P00140000 | 10/22 3:36 PM | 140.00 | 1.53 | 1.67 | 1.71 | 0.00 | 0.00% | 2 | 43 | 93.95% | No |
| TSLA260417P00145000 | 11/5 2:02 PM | 145.00 | 1.82 | 1.77 | 1.82 | 0.19 | 11.66% | 2 | 70 | 92.29% | No |
| TSLA260417P00150000 | 11/4 1:47 PM | 150.00 | 1.91 | 1.87 | 1.92 | 0.00 | 0.00% | 10 | 205 | 90.60% | No |
| TSLA260417P00155000 | 10/24 10:46 AM | 155.00 | 1.56 | 1.98 | 2.04 | 0.00 | 0.00% | 2 | 208 | 89.06% | No |
| TSLA260417P00160000 | 11/4 3:59 PM | 160.00 | 2.16 | 2.09 | 2.14 | 0.00 | 0.00% | 13 | 182 | 87.45% | No |
| TSLA260417P00165000 | 10/23 3:09 PM | 165.00 | 1.84 | 2.21 | 2.27 | 0.00 | 0.00% | 61 | 96 | 86.00% | No |
| TSLA260417P00170000 | 10/28 3:54 PM | 170.00 | 2.16 | 2.33 | 2.39 | 0.00 | 0.00% | 8 | 181 | 84.51% | No |
| TSLA260417P00175000 | 11/4 3:02 PM | 175.00 | 2.49 | 2.45 | 2.51 | 0.00 | 0.00% | 4 | 546 | 83.03% | No |
| TSLA260417P00180000 | 11/4 3:18 PM | 180.00 | 2.62 | 2.59 | 2.65 | 0.00 | 0.00% | 1 | 150 | 81.69% | No |
| TSLA260417P00185000 | 11/5 1:42 PM | 185.00 | 2.82 | 2.72 | 2.79 | 0.16 | 6.02% | 7 | 188 | 80.31% | No |
| TSLA260417P00190000 | 11/5 3:29 PM | 190.00 | 2.90 | 2.87 | 2.94 | -0.05 | -1.69% | 1 | 131 | 79.02% | No |
| TSLA260417P00195000 | 11/3 12:47 PM | 195.00 | 2.96 | 3 | 3.1 | 0.00 | 0.00% | 9 | 56 | 77.70% | No |
| TSLA260417P00200000 | 11/4 2:47 PM | 200.00 | 3.30 | 3.2 | 3.3 | 0.00 | 0.00% | 8 | 327 | 76.64% | No |
| TSLA260417P00205000 | 11/3 9:51 AM | 205.00 | 3.30 | 3.35 | 3.45 | 0.00 | 0.00% | 12 | 205 | 75.34% | No |
| TSLA260417P00210000 | 10/30 9:54 AM | 210.00 | 3.39 | 3.55 | 3.65 | 0.00 | 0.00% | 2 | 113 | 74.25% | No |
| TSLA260417P00215000 | 11/5 9:30 AM | 215.00 | 3.90 | 3.75 | 3.85 | 0.17 | 4.56% | 2 | 30 | 73.14% | No |
| TSLA260417P00220000 | 11/5 12:35 PM | 220.00 | 4.19 | 3.95 | 4.05 | 0.39 | 10.26% | 2 | 163 | 72.03% | No |
| TSLA260417P00225000 | 11/4 9:35 AM | 225.00 | 4.37 | 4.2 | 4.3 | 0.00 | 0.00% | 30 | 131 | 71.08% | No |
| TSLA260417P00230000 | 11/5 11:37 AM | 230.00 | 4.75 | 4.45 | 4.55 | 0.40 | 9.20% | 10 | 218 | 70.12% | No |
| TSLA260417P00235000 | 11/5 1:53 PM | 235.00 | 4.88 | 4.75 | 4.8 | -0.08 | -1.61% | 7 | 409 | 69.21% | No |
| TSLA260417P00240000 | 11/5 2:52 PM | 240.00 | 5.13 | 5.05 | 5.1 | 0.31 | 6.43% | 13 | 407 | 68.35% | No |
| TSLA260417P00245000 | 11/5 3:28 PM | 245.00 | 5.45 | 5.35 | 5.45 | -0.10 | -1.80% | 24 | 98 | 67.54% | No |
| TSLA260417P00250000 | 11/5 1:56 PM | 250.00 | 5.90 | 5.7 | 5.8 | -0.05 | -0.84% | 24 | 1473 | 66.77% | No |
| TSLA260417P00255000 | 11/4 2:42 PM | 255.00 | 6.45 | 6.1 | 6.15 | 0.00 | 0.00% | 10 | 54 | 66.03% | No |
| TSLA260417P00260000 | 11/5 3:30 PM | 260.00 | 6.55 | 6.5 | 6.55 | -0.15 | -2.24% | 64 | 131 | 65.31% | No |
| TSLA260417P00265000 | 11/5 11:23 AM | 265.00 | 7.60 | 6.9 | 7 | 0.50 | 7.04% | 4 | 288 | 64.62% | No |
| TSLA260417P00270000 | 11/5 9:31 AM | 270.00 | 7.81 | 7.4 | 7.5 | 0.30 | 3.99% | 10 | 218 | 64.06% | No |
| TSLA260417P00275000 | 11/5 1:39 PM | 275.00 | 8.20 | 7.9 | 8 | -0.20 | -2.38% | 34 | 789 | 63.45% | No |
| TSLA260417P00280000 | 11/5 10:26 AM | 280.00 | 9.35 | 8.45 | 8.55 | 0.21 | 2.30% | 1 | 1783 | 62.90% | No |
| TSLA260417P00285000 | 11/5 11:01 AM | 285.00 | 9.92 | 9 | 9.15 | 1.12 | 12.73% | 30 | 239 | 62.35% | No |
| TSLA260417P00290000 | 11/5 3:48 PM | 290.00 | 9.80 | 9.65 | 9.75 | -0.60 | -5.77% | 11 | 839 | 61.85% | No |
| TSLA260417P00295000 | 11/5 2:39 PM | 295.00 | 10.48 | 10.3 | 10.45 | -0.54 | -4.90% | 38 | 260 | 61.39% | No |
| TSLA260417P00300000 | 11/5 3:53 PM | 300.00 | 11.10 | 11.05 | 11.15 | -1.10 | -9.02% | 80 | 2979 | 60.96% | No |
| TSLA260417P00305000 | 11/3 3:19 PM | 305.00 | 11.37 | 11.8 | 11.95 | 0.00 | 0.00% | 85 | 626 | 60.56% | No |
| TSLA260417P00310000 | 11/5 2:43 PM | 310.00 | 12.85 | 12.6 | 12.75 | -1.37 | -9.63% | 31 | 1347 | 60.14% | No |
| TSLA260417P00315000 | 11/5 2:38 PM | 315.00 | 13.69 | 13.5 | 13.65 | 0.54 | 4.11% | 89 | 223 | 59.83% | No |
| TSLA260417P00320000 | 11/5 2:49 PM | 320.00 | 14.65 | 14.4 | 14.55 | -1.65 | -10.12% | 28 | 2812 | 59.45% | No |
| TSLA260417P00325000 | 11/5 3:05 PM | 325.00 | 15.60 | 15.4 | 15.55 | -1.42 | -8.34% | 3 | 169 | 59.16% | No |
| TSLA260417P00330000 | 11/5 1:58 PM | 330.00 | 16.85 | 16.45 | 16.6 | -1.36 | -7.47% | 24 | 302 | 58.87% | No |
| TSLA260417P00335000 | 11/5 1:28 PM | 335.00 | 18.40 | 17.55 | 17.7 | -0.35 | -1.87% | 7 | 423 | 58.59% | No |
| TSLA260417P00340000 | 11/5 1:19 PM | 340.00 | 19.60 | 18.7 | 18.85 | -1.15 | -5.54% | 26 | 540 | 58.31% | No |
| TSLA260417P00345000 | 11/5 2:17 PM | 345.00 | 20.33 | 19.9 | 20.1 | -1.47 | -6.74% | 2 | 891 | 58.07% | No |
| TSLA260417P00350000 | 11/5 2:31 PM | 350.00 | 21.60 | 21.2 | 21.35 | -1.80 | -7.69% | 85 | 2335 | 57.83% | No |
| TSLA260417P00355000 | 11/5 12:42 PM | 355.00 | 24.25 | 22.55 | 22.7 | -1.28 | -5.01% | 1 | 458 | 57.61% | No |
| TSLA260417P00360000 | 11/5 10:31 AM | 360.00 | 27.43 | 23.95 | 24.15 | 1.32 | 5.06% | 1 | 566 | 57.43% | No |
| TSLA260417P00365000 | 11/5 3:00 PM | 365.00 | 25.44 | 25.45 | 25.6 | -2.26 | -8.16% | 2 | 695 | 57.23% | No |
| TSLA260417P00370000 | 11/5 2:28 PM | 370.00 | 27.40 | 26.95 | 27.15 | -0.90 | -3.18% | 27 | 636 | 57.03% | No |
| TSLA260417P00375000 | 11/5 2:51 PM | 375.00 | 28.70 | 28.6 | 28.75 | -3.30 | -10.31% | 2 | 382 | 56.88% | No |
| TSLA260417P00380000 | 11/5 3:16 PM | 380.00 | 30.20 | 30.25 | 30.45 | -3.21 | -9.61% | 28 | 643 | 56.71% | No |
| TSLA260417P00385000 | 11/5 3:45 PM | 385.00 | 32.50 | 32 | 32.2 | -3.45 | -9.60% | 3 | 176 | 56.57% | No |
| TSLA260417P00390000 | 11/5 11:46 AM | 390.00 | 36.44 | 33.85 | 34 | -0.50 | -1.35% | 7 | 620 | 56.44% | No |
| TSLA260417P00395000 | 11/4 3:54 PM | 395.00 | 39.75 | 35.7 | 35.9 | 0.00 | 0.00% | 15 | 905 | 56.30% | No |
| TSLA260417P00400000 | 11/5 3:25 PM | 400.00 | 38.15 | 37.65 | 37.85 | -2.98 | -7.25% | 83 | 740 | 56.18% | No |
| TSLA260417P00405000 | 11/4 10:08 AM | 405.00 | 41.45 | 39.7 | 39.9 | 0.00 | 0.00% | 2 | 246 | 56.09% | No |
| TSLA260417P00410000 | 11/5 2:42 PM | 410.00 | 42.10 | 41.8 | 42 | -2.25 | -5.07% | 14 | 1885 | 55.99% | No |
| TSLA260417P00415000 | 11/5 2:36 PM | 415.00 | 44.20 | 43.95 | 44.15 | -3.57 | -7.47% | 4 | 187 | 55.88% | No |
| TSLA260417P00420000 | 11/5 3:59 PM | 420.00 | 46.34 | 46.15 | 46.35 | -5.16 | -10.02% | 164 | 1570 | 55.77% | No |
| TSLA260417P00425000 | 11/5 2:37 PM | 425.00 | 48.75 | 48.45 | 48.65 | -2.37 | -4.64% | 34 | 171 | 55.69% | No |
| TSLA260417P00430000 | 11/5 3:02 PM | 430.00 | 50.63 | 50.8 | 51 | -4.49 | -8.15% | 6 | 627 | 55.59% | No |
| TSLA260417P00435000 | 11/5 2:36 PM | 435.00 | 53.55 | 53.2 | 53.45 | -5.77 | -9.73% | 11 | 713 | 55.52% | No |
| TSLA260417P00440000 | 11/5 2:56 PM | 440.00 | 55.50 | 55.7 | 55.95 | -6.50 | -10.48% | 22 | 251 | 55.45% | No |
| TSLA260417P00445000 | 11/5 2:41 PM | 445.00 | 58.30 | 58.15 | 58.5 | -5.00 | -7.90% | 8 | 1057 | 55.34% | No |
| TSLA260417P00450000 | 11/5 3:58 PM | 450.00 | 61.05 | 60.9 | 61.1 | -5.15 | -7.78% | 20 | 583 | 55.32% | No |
| TSLA260417P00455000 | 11/5 1:54 PM | 455.00 | 64.64 | 63.45 | 63.75 | -5.01 | -7.19% | 16 | 188 | 55.19% | No |
| TSLA260417P00460000 | 11/5 3:43 PM | 460.00 | 66.85 | 66.2 | 66.55 | -5.85 | -8.05% | 14 | 119 | 55.16% | No |
| TSLA260417P00465000 | 11/5 2:57 PM | 465.00 | 68.80 | 69 | 69.35 | -6.95 | -9.17% | 11 | 206 | 55.10% | Yes |
| TSLA260417P00470000 | 11/5 1:56 PM | 470.00 | 72.75 | 71.95 | 72.15 | -6.55 | -8.26% | 32 | 197 | 55.06% | Yes |
| TSLA260417P00475000 | 11/5 11:41 AM | 475.00 | 79.80 | 74.75 | 75.1 | -2.70 | -3.27% | 1 | 52 | 54.97% | Yes |
| TSLA260417P00480000 | 11/5 12:54 PM | 480.00 | 81.95 | 77.85 | 78.05 | -2.95 | -3.47% | 5 | 63 | 54.96% | Yes |
| TSLA260417P00485000 | 11/5 11:05 AM | 485.00 | 88.05 | 80.8 | 81.1 | 9.95 | 12.74% | 1 | 128 | 54.89% | Yes |
| TSLA260417P00490000 | 11/5 1:51 PM | 490.00 | 85.31 | 83.85 | 84.25 | -2.89 | -3.28% | 1 | 97 | 54.85% | Yes |
| TSLA260417P00495000 | 11/5 9:34 AM | 495.00 | 94.30 | 87 | 87.35 | 2.50 | 2.72% | 1 | 13 | 54.79% | Yes |
| TSLA260417P00500000 | 11/5 1:51 PM | 500.00 | 92.00 | 90.3 | 90.55 | -5.10 | -5.25% | 1 | 226 | 54.79% | Yes |
| TSLA260417P00505000 | 11/5 11:44 AM | 505.00 | 99.20 | 93.55 | 93.75 | 8.55 | 9.43% | 2 | 5 | 54.73% | Yes |
| TSLA260417P00510000 | 11/5 10:57 AM | 510.00 | 104.69 | 96.85 | 97.1 | 4.05 | 4.02% | 3 | 74 | 54.71% | Yes |
| TSLA260417P00515000 | 11/5 12:21 PM | 515.00 | 105.55 | 100.2 | 100.4 | -9.80 | -8.50% | 7 | 1 | 54.66% | Yes |
| TSLA260417P00520000 | 11/5 9:46 AM | 520.00 | 112.95 | 103.45 | 103.85 | 1.60 | 1.44% | 1 | 12 | 54.58% | Yes |
| TSLA260417P00525000 | 10/28 9:42 AM | 525.00 | 107.20 | 106.85 | 107.3 | 0.00 | 0.00% | 2 | 9 | 54.52% | Yes |
| TSLA260417P00530000 | 11/5 1:02 PM | 530.00 | 115.45 | 110.5 | 110.75 | -3.20 | -2.70% | 2 | 24 | 54.54% | Yes |
| TSLA260417P00535000 | 10/23 9:42 AM | 535.00 | 136.45 | 114 | 114.35 | 0.00 | 0.00% | 0 | 4 | 54.51% | Yes |
| TSLA260417P00545000 | 11/5 1:31 PM | 545.00 | 124.70 | 121.2 | 121.5 | -17.35 | -12.21% | 12 | 3 | 54.41% | Yes |
| TSLA260417P00550000 | 11/4 1:25 PM | 550.00 | 133.35 | 124.9 | 125.15 | 0.00 | 0.00% | 69 | 65 | 54.39% | Yes |
| TSLA260417P00555000 | 11/5 3:17 PM | 555.00 | 128.30 | 128.55 | 128.85 | -11.45 | -8.19% | 1 | 11 | 54.32% | Yes |
| TSLA260417P00560000 | 11/5 3:25 PM | 560.00 | 133.35 | 132.3 | 132.6 | -0.07 | -0.05% | 1 | 33 | 54.29% | Yes |
| TSLA260417P00565000 | 10/15 10:36 AM | 565.00 | 152.00 | 136.1 | 136.45 | 0.00 | 0.00% | 8 | 21 | 54.29% | Yes |
| TSLA260417P00570000 | 10/15 10:25 AM | 570.00 | 156.80 | 139.9 | 140.3 | 0.00 | 0.00% | 55 | 75 | 54.26% | Yes |
| TSLA260417P00600000 | 11/5 2:52 PM | 600.00 | 163.00 | 163.5 | 163.9 | -10.35 | -5.97% | 12 | 31 | 53.97% | Yes |
| TSLA260417P00610000 | 10/24 3:51 PM | 610.00 | 192.30 | 171.65 | 172.45 | 0.00 | 0.00% | 2 | 17 | 54.08% | Yes |
| TSLA260417P00615000 | 9/15 12:03 PM | 615.00 | 214.00 | 195.7 | 196.5 | 0.00 | 0.00% | 0 | 20 | 72.17% | Yes |
| TSLA260417P00620000 | 10/30 10:17 AM | 620.00 | 189.35 | 179.9 | 180.3 | 0.00 | 0.00% | 0 | 20 | 53.79% | Yes |
| TSLA260417P00625000 | 10/22 3:49 PM | 625.00 | 201.52 | 184.05 | 184.95 | 0.00 | 0.00% | 2 | 1 | 53.98% | Yes |
| TSLA260417P00635000 | 10/1 10:40 AM | 635.00 | 203.00 | 192.5 | 192.9 | 0.00 | 0.00% | 0 | 1 | 53.66% | Yes |
| TSLA260417P00645000 | 10/1 3:46 PM | 645.00 | 201.80 | 201 | 201.9 | -4.53 | -2.20% | 15 | 2 | 53.80% | Yes |
| TSLA260417P00650000 | 10/21 10:45 AM | 650.00 | 218.50 | 205.3 | 206.15 | 0.00 | 0.00% | 2 | 3 | 53.73% | Yes |
| TSLA260417P00655000 | 11/3 2:47 PM | 655.00 | 204.95 | 209.15 | 210.5 | 0.00 | 0.00% | 25 | 29 | 53.43% | Yes |
| TSLA260417P00660000 | 11/3 11:09 AM | 660.00 | 208.60 | 213.55 | 214.8 | 0.00 | 0.00% | 15 | 21 | 53.39% | Yes |
| TSLA260417P00665000 | 10/21 2:37 PM | 665.00 | 231.00 | 217.85 | 219.2 | 0.00 | 0.00% | 1 | 16 | 53.31% | Yes |
| TSLA260417P00675000 | 10/23 1:10 PM | 675.00 | 237.70 | 226.65 | 227.95 | 0.00 | 0.00% | 1 | 20 | 53.18% | Yes |
| TSLA260417P00720000 | 10/16 1:53 PM | 720.00 | 297.55 | 267.2 | 268.35 | 0.00 | 0.00% | 3 | 4 | 52.56% | Yes |
| TSLA260417P00730000 | 10/1 11:36 AM | 730.00 | 286.25 | 276.35 | 277.2 | 0.00 | 0.00% | 0 | 1 | 52.14% | Yes |
| TSLA260417P00740000 | 10/28 11:07 AM | 740.00 | 285.19 | 285.55 | 286.7 | 0.00 | 0.00% | 0 | 2 | 52.15% | Yes |
| TSLA260417P00750000 | 10/1 11:33 AM | 750.00 | 305.15 | 294.85 | 295.95 | 0.00 | 0.00% | 0 | 1 | 51.96% | Yes |
| TSLA260417P00770000 | 10/17 11:25 AM | 770.00 | 342.50 | 313.85 | 314.4 | 0.00 | 0.00% | 3 | 3 | 51.60% | Yes |
| TSLA260417P00780000 | 10/10 10:58 AM | 780.00 | 348.00 | 323 | 324.05 | 0.00 | 0.00% | 0 | 0 | 51.34% | Yes |
| TSLA260417P00790000 | 10/27 1:05 PM | 790.00 | 335.95 | 332.45 | 333.5 | 0.00 | 0.00% | 20 | 21 | 51.09% | Yes |
| TSLA260417P00800000 | 10/16 1:53 PM | 800.00 | 374.30 | 340.8 | 343 | 0.00 | 0.00% | 1 | 3 | 52.02% | Yes |
| TSLA260417P00810000 | 10/16 1:53 PM | 810.00 | 384.05 | 350.25 | 352.5 | 0.00 | 0.00% | 0 | 1 | 51.75% | Yes |
| TSLA260417P00820000 | 10/30 10:14 AM | 820.00 | 374.15 | 361.3 | 361.85 | 0.00 | 0.00% | 15 | 19 | 50.29% | Yes |
| TSLA260417P00830000 | 10/16 2:12 PM | 830.00 | 406.35 | 369.35 | 371.65 | 0.00 | 0.00% | 1 | 4 | 51.29% | Yes |
| TSLA260417P00840000 | 10/16 2:12 PM | 840.00 | 416.15 | 380.55 | 381.05 | 0.00 | 0.00% | 0 | 3 | 50.40% | Yes |
| TSLA260417P00850000 | 10/16 2:12 PM | 850.00 | 426.75 | 388.6 | 390.95 | 0.00 | 0.00% | 4 | 9 | 50.85% | Yes |
| TSLA260417P00860000 | 10/31 2:44 PM | 860.00 | 408.00 | 398.25 | 400.75 | 0.00 | 0.00% | 44 | 45 | 50.98% | Yes |
| TSLA260417P00880000 | 11/3 2:48 PM | 880.00 | 414.25 | 417.65 | 420.2 | 0.00 | 0.00% | 2 | 2 | 50.54% | Yes |
| TSLA260417P00890000 | 10/28 11:13 AM | 890.00 | 429.20 | 427.4 | 429.95 | 0.00 | 0.00% | 0 | 20 | 50.27% | Yes |
