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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260515C00005000 | 10/29 2:19 PM | 5.00 | 456.70 | 457.05 | 461.85 | 0.00 | 0.00% | 4 | 5907 | 449.90% | Yes |
| TSLA260515C00010000 | 7/29 10:37 AM | 10.00 | 311.39 | 427.65 | 434.3 | 0.00 | 0.00% | 15 | 81 | 0.00% | Yes |
| TSLA260515C00015000 | 7/1 3:15 PM | 15.00 | 287.93 | 422.8 | 429.8 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| TSLA260515C00020000 | 7/1 2:09 PM | 20.00 | 281.46 | 417.95 | 424.95 | 0.00 | 0.00% | 0 | 11 | 0.00% | Yes |
| TSLA260515C00035000 | 9/16 12:02 PM | 35.00 | 386.09 | 402.5 | 409.35 | 0.00 | 0.00% | 0 | 7 | 0.00% | Yes |
| TSLA260515C00045000 | 9/16 12:02 PM | 45.00 | 376.92 | 392.65 | 399.7 | 0.00 | 0.00% | 5 | 5 | 0.00% | Yes |
| TSLA260515C00050000 | 9/29 2:55 PM | 50.00 | 393.60 | 410 | 416.85 | 0.00 | 0.00% | 1 | 1 | 155.27% | Yes |
| TSLA260515C00055000 | 9/15 1:22 PM | 55.00 | 365.25 | 378.55 | 384.95 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| TSLA260515C00060000 | 7/2 10:55 AM | 60.00 | 258.72 | 379.3 | 385.95 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| TSLA260515C00065000 | 9/9 10:14 AM | 65.00 | 285.62 | 0 | 0 | 0.00 | 0.00% | 1 | 14 | 0.00% | Yes |
| TSLA260515C00070000 | 11/5 2:21 PM | 70.00 | 394.70 | 394.2 | 398.9 | -7.43 | -1.85% | 1 | 29 | 164.18% | Yes |
| TSLA260515C00090000 | 7/23 10:25 AM | 90.00 | 248.15 | 350.75 | 355.8 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| TSLA260515C00095000 | 9/15 10:48 AM | 95.00 | 327.65 | 340.1 | 346.25 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| TSLA260515C00100000 | 11/5 3:34 PM | 100.00 | 365.72 | 365.45 | 367.8 | 166.17 | 83.27% | 1 | 96 | 133.25% | Yes |
| TSLA260515C00105000 | 10/27 11:54 AM | 105.00 | 354.35 | 360.6 | 365.35 | 0.00 | 0.00% | 2 | 3 | 136.89% | Yes |
| TSLA260515C00110000 | 9/29 11:53 AM | 110.00 | 335.25 | 352.35 | 359.15 | 0.00 | 0.00% | 2 | 141 | 119.59% | Yes |
| TSLA260515C00115000 | 7/3 11:04 AM | 115.00 | 208.65 | 327.05 | 331.8 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| TSLA260515C00120000 | 11/5 9:36 AM | 120.00 | 330.74 | 346.35 | 351 | -10.81 | -3.16% | 1 | 109 | 128.30% | Yes |
| TSLA260515C00125000 | 10/2 11:25 AM | 125.00 | 334.50 | 341.5 | 346.25 | 0.00 | 0.00% | 10 | 8 | 125.49% | Yes |
| TSLA260515C00130000 | 7/1 1:43 PM | 130.00 | 180.90 | 312.7 | 317.8 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| TSLA260515C00135000 | 10/10 12:37 PM | 135.00 | 292.15 | 331.95 | 336.7 | 0.00 | 0.00% | 67 | 68 | 120.39% | Yes |
| TSLA260515C00140000 | 10/17 2:58 PM | 140.00 | 304.05 | 327.25 | 331.9 | 0.00 | 0.00% | 2 | 19 | 118.06% | Yes |
| TSLA260515C00145000 | 10/2 11:24 AM | 145.00 | 315.85 | 322.45 | 327.15 | 0.00 | 0.00% | 2 | 321 | 115.70% | Yes |
| TSLA260515C00150000 | 10/2 11:25 AM | 150.00 | 310.95 | 317.7 | 322.4 | 0.00 | 0.00% | 20 | 97 | 113.50% | Yes |
| TSLA260515C00155000 | 10/30 1:29 PM | 155.00 | 297.87 | 312.95 | 317.65 | 0.00 | 0.00% | 2 | 88 | 111.35% | Yes |
| TSLA260515C00160000 | 10/2 11:25 AM | 160.00 | 301.35 | 308.25 | 312.9 | 0.00 | 0.00% | 10 | 156 | 109.35% | Yes |
| TSLA260515C00165000 | 10/2 11:25 AM | 165.00 | 296.55 | 303.45 | 308.65 | 0.00 | 0.00% | 11 | 162 | 108.03% | Yes |
| TSLA260515C00170000 | 10/16 9:55 AM | 170.00 | 273.05 | 298.75 | 303.55 | 0.00 | 0.00% | 1 | 148 | 105.54% | Yes |
| TSLA260515C00175000 | 10/2 11:25 AM | 175.00 | 286.00 | 294 | 297.2 | 0.00 | 0.00% | 2 | 91 | 101.11% | Yes |
| TSLA260515C00180000 | 10/9 9:49 AM | 180.00 | 260.00 | 289.35 | 292.45 | 0.00 | 0.00% | 1 | 64 | 99.41% | Yes |
| TSLA260515C00185000 | 9/29 11:53 AM | 185.00 | 264.65 | 283.25 | 286.1 | 0.00 | 0.00% | 2 | 6 | 93.13% | Yes |
| TSLA260515C00190000 | 10/2 11:57 AM | 190.00 | 267.88 | 279.95 | 283.05 | 0.00 | 0.00% | 20 | 17 | 96.11% | Yes |
| TSLA260515C00195000 | 10/27 11:49 AM | 195.00 | 268.85 | 275.2 | 278.35 | 0.00 | 0.00% | 10 | 72 | 94.42% | Yes |
| TSLA260515C00200000 | 11/4 9:50 AM | 200.00 | 263.07 | 270.6 | 273.7 | 0.00 | 0.00% | 1 | 32 | 93.02% | Yes |
| TSLA260515C00205000 | 10/13 9:53 AM | 205.00 | 230.35 | 265.9 | 271 | 0.00 | 0.00% | 2 | 85 | 93.91% | Yes |
| TSLA260515C00210000 | 10/30 1:24 PM | 210.00 | 245.83 | 261.35 | 263.95 | 0.00 | 0.00% | 2 | 26 | 89.62% | Yes |
| TSLA260515C00215000 | 11/4 1:40 PM | 215.00 | 242.50 | 256.7 | 259.35 | 0.00 | 0.00% | 10 | 36 | 88.26% | Yes |
| TSLA260515C00220000 | 11/4 11:54 AM | 220.00 | 243.03 | 252.15 | 254.85 | 0.00 | 0.00% | 7 | 41 | 87.13% | Yes |
| TSLA260515C00225000 | 10/1 3:37 PM | 225.00 | 248.40 | 247.55 | 250.2 | 0.00 | 0.00% | 1 | 47 | 85.77% | Yes |
| TSLA260515C00230000 | 10/30 2:40 PM | 230.00 | 224.54 | 243.05 | 245.65 | 0.00 | 0.00% | 2 | 34 | 84.63% | Yes |
| TSLA260515C00235000 | 10/23 10:02 AM | 235.00 | 201.94 | 238.5 | 241.15 | 0.00 | 0.00% | 1 | 56 | 83.48% | Yes |
| TSLA260515C00240000 | 10/29 11:18 AM | 240.00 | 231.55 | 234.05 | 236.75 | 0.00 | 0.00% | 2 | 10 | 82.53% | Yes |
| TSLA260515C00245000 | 10/20 3:59 PM | 245.00 | 216.82 | 229.55 | 232.3 | 0.00 | 0.00% | 1 | 18 | 81.45% | Yes |
| TSLA260515C00250000 | 11/5 10:31 AM | 250.00 | 208.00 | 225.2 | 227.8 | -1.80 | -0.86% | 14 | 465 | 80.47% | Yes |
| TSLA260515C00260000 | 11/5 3:37 PM | 260.00 | 215.98 | 216.45 | 217.55 | 10.90 | 5.31% | 3 | 43 | 77.30% | Yes |
| TSLA260515C00270000 | 11/4 2:53 PM | 270.00 | 192.65 | 207.8 | 210.3 | 0.00 | 0.00% | 2 | 40 | 76.78% | Yes |
| TSLA260515C00280000 | 11/5 10:36 AM | 280.00 | 183.08 | 199.35 | 201.85 | -24.87 | -11.96% | 11 | 65 | 75.25% | Yes |
| TSLA260515C00290000 | 11/5 9:37 AM | 290.00 | 176.78 | 191.1 | 192.05 | 1.73 | 0.99% | 1 | 49 | 72.79% | Yes |
| TSLA260515C00300000 | 11/5 3:45 PM | 300.00 | 182.77 | 183 | 183.95 | 3.53 | 1.97% | 5 | 346 | 71.60% | Yes |
| TSLA260515C00310000 | 11/4 3:43 PM | 310.00 | 163.60 | 175.1 | 176 | 0.00 | 0.00% | 19 | 200 | 70.50% | Yes |
| TSLA260515C00320000 | 11/5 1:17 PM | 320.00 | 163.15 | 167.4 | 168.3 | 7.05 | 4.52% | 15 | 340 | 69.53% | Yes |
| TSLA260515C00330000 | 11/5 2:00 PM | 330.00 | 162.56 | 160 | 160.85 | 12.21 | 8.12% | 8 | 306 | 68.74% | Yes |
| TSLA260515C00340000 | 11/5 3:12 PM | 340.00 | 156.67 | 152.8 | 153.6 | 15.92 | 11.31% | 5 | 416 | 67.99% | Yes |
| TSLA260515C00350000 | 11/5 3:16 PM | 350.00 | 149.71 | 145.8 | 146.55 | 6.01 | 4.18% | 10 | 477 | 67.30% | Yes |
| TSLA260515C00360000 | 11/5 12:58 PM | 360.00 | 133.08 | 139.05 | 139.85 | -12.42 | -8.54% | 3 | 640 | 66.75% | Yes |
| TSLA260515C00370000 | 11/5 2:53 PM | 370.00 | 136.61 | 132.85 | 133.25 | 15.22 | 12.54% | 4 | 196 | 66.34% | Yes |
| TSLA260515C00380000 | 11/5 3:29 PM | 380.00 | 126.96 | 126.25 | 127 | 9.48 | 8.07% | 8 | 186 | 65.74% | Yes |
| TSLA260515C00390000 | 11/5 3:58 PM | 390.00 | 120.50 | 120.2 | 120.95 | 11.94 | 11.00% | 2 | 228 | 65.32% | Yes |
| TSLA260515C00400000 | 11/5 2:53 PM | 400.00 | 118.46 | 114.4 | 115.2 | 13.97 | 13.37% | 34 | 723 | 64.98% | Yes |
| TSLA260515C00410000 | 11/5 2:53 PM | 410.00 | 112.84 | 108.9 | 109.65 | 9.51 | 9.20% | 100 | 306 | 64.69% | Yes |
| TSLA260515C00420000 | 11/5 3:40 PM | 420.00 | 104.69 | 103.6 | 104.35 | 10.52 | 11.17% | 27 | 704 | 64.42% | Yes |
| TSLA260515C00430000 | 11/5 3:36 PM | 430.00 | 98.69 | 98.55 | 99.3 | 8.79 | 9.78% | 18 | 446 | 64.21% | Yes |
| TSLA260515C00440000 | 11/5 3:34 PM | 440.00 | 94.45 | 93.7 | 94.45 | 10.55 | 12.57% | 84 | 452 | 64.01% | Yes |
| TSLA260515C00450000 | 11/5 3:54 PM | 450.00 | 89.45 | 89.1 | 89.85 | 9.35 | 11.67% | 47 | 985 | 63.85% | Yes |
| TSLA260515C00460000 | 11/5 3:58 PM | 460.00 | 85.20 | 84.7 | 85.5 | 10.43 | 13.95% | 37 | 801 | 63.73% | Yes |
| TSLA260515C00470000 | 11/5 3:59 PM | 470.00 | 81.11 | 80.95 | 81.3 | 10.18 | 14.35% | 34 | 879 | 63.78% | No |
| TSLA260515C00480000 | 11/5 3:59 PM | 480.00 | 77.17 | 77 | 77.45 | 9.89 | 14.70% | 47 | 1004 | 63.75% | No |
| TSLA260515C00490000 | 11/5 2:54 PM | 490.00 | 76.80 | 73.25 | 73.6 | 13.00 | 20.38% | 13 | 253 | 63.66% | No |
| TSLA260515C00500000 | 11/5 3:52 PM | 500.00 | 69.35 | 69.75 | 70.05 | 8.85 | 14.63% | 132 | 1417 | 63.66% | No |
| TSLA260515C00510000 | 11/5 2:58 PM | 510.00 | 69.60 | 66.35 | 66.65 | 10.65 | 18.07% | 19 | 345 | 63.63% | No |
| TSLA260515C00520000 | 11/5 1:47 PM | 520.00 | 62.90 | 63.15 | 63.45 | 6.02 | 10.58% | 14 | 505 | 63.64% | No |
| TSLA260515C00530000 | 11/5 2:58 PM | 530.00 | 63.15 | 60.15 | 60.4 | 4.18 | 7.09% | 6 | 214 | 63.66% | No |
| TSLA260515C00540000 | 11/5 3:43 PM | 540.00 | 56.85 | 57.25 | 57.55 | 6.90 | 13.81% | 20 | 255 | 63.69% | No |
| TSLA260515C00550000 | 11/5 3:22 PM | 550.00 | 55.89 | 54.5 | 54.9 | 7.53 | 15.57% | 74 | 748 | 63.75% | No |
| TSLA260515C00560000 | 11/5 3:59 PM | 560.00 | 51.90 | 51.95 | 52.25 | 5.81 | 12.61% | 7 | 154 | 63.79% | No |
| TSLA260515C00570000 | 11/5 3:17 PM | 570.00 | 51.74 | 49.55 | 49.8 | 3.20 | 6.59% | 8 | 273 | 63.87% | No |
| TSLA260515C00580000 | 11/5 2:48 PM | 580.00 | 47.42 | 47.2 | 47.5 | 5.67 | 13.58% | 16 | 2496 | 63.93% | No |
| TSLA260515C00590000 | 11/5 3:00 PM | 590.00 | 47.75 | 45.05 | 45.3 | 7.03 | 17.26% | 22 | 505 | 64.03% | No |
| TSLA260515C00600000 | 11/5 3:48 PM | 600.00 | 43.11 | 43 | 43.25 | 6.63 | 18.17% | 44 | 1954 | 64.13% | No |
| TSLA260515C00610000 | 11/5 2:54 PM | 610.00 | 43.80 | 41.05 | 41.3 | 7.55 | 20.83% | 7 | 996 | 64.24% | No |
| TSLA260515C00620000 | 11/5 3:37 PM | 620.00 | 39.00 | 39.2 | 39.4 | 4.50 | 13.04% | 11 | 445 | 64.33% | No |
| TSLA260515C00630000 | 11/5 3:31 PM | 630.00 | 37.55 | 37.45 | 37.65 | 4.45 | 13.44% | 5 | 2250 | 64.44% | No |
| TSLA260515C00640000 | 11/5 2:18 PM | 640.00 | 36.21 | 35.8 | 36 | 5.81 | 19.11% | 2 | 277 | 64.57% | No |
| TSLA260515C00650000 | 11/5 3:59 PM | 650.00 | 34.30 | 34.25 | 34.45 | 4.44 | 14.87% | 90 | 612 | 64.71% | No |
| TSLA260515C00660000 | 11/5 2:56 PM | 660.00 | 34.85 | 32.75 | 32.95 | 5.34 | 18.10% | 24 | 723 | 64.83% | No |
| TSLA260515C00670000 | 11/5 2:35 PM | 670.00 | 32.40 | 31.35 | 31.55 | 3.65 | 12.70% | 28 | 609 | 64.97% | No |
| TSLA260515C00680000 | 11/5 3:01 PM | 680.00 | 32.15 | 30 | 30.2 | -0.15 | -0.46% | 29 | 147 | 65.09% | No |
| TSLA260515C00690000 | 11/5 11:26 AM | 690.00 | 26.50 | 28.75 | 28.95 | 0.70 | 2.71% | 1 | 120 | 65.25% | No |
| TSLA260515C00700000 | 11/5 3:46 PM | 700.00 | 27.31 | 27.55 | 27.7 | 3.31 | 13.79% | 28 | 386 | 65.37% | No |
| TSLA260515C00710000 | 11/5 1:30 PM | 710.00 | 26.10 | 26.4 | 26.6 | 2.50 | 10.59% | 7 | 48 | 65.52% | No |
| TSLA260515C00720000 | 11/4 9:43 AM | 720.00 | 22.65 | 25.3 | 25.5 | 0.00 | 0.00% | 1 | 84 | 65.65% | No |
| TSLA260515C00730000 | 11/5 3:47 PM | 730.00 | 24.03 | 24.3 | 24.5 | 3.23 | 15.53% | 3 | 114 | 65.83% | No |
| TSLA260515C00740000 | 11/3 10:37 AM | 740.00 | 25.40 | 23.3 | 23.5 | 0.00 | 0.00% | 6 | 87 | 65.95% | No |
| TSLA260515C00750000 | 11/5 3:52 PM | 750.00 | 22.40 | 22.4 | 22.6 | 1.90 | 9.27% | 4 | 131 | 66.13% | No |
| TSLA260515C00760000 | 11/5 3:35 PM | 760.00 | 21.80 | 21.5 | 21.7 | 1.41 | 6.92% | 6 | 47 | 66.26% | No |
| TSLA260515C00770000 | 11/5 12:10 PM | 770.00 | 18.94 | 20.65 | 20.85 | -2.26 | -10.66% | 1 | 30 | 66.40% | No |
| TSLA260515C00780000 | 11/4 2:58 PM | 780.00 | 16.91 | 19.85 | 20.05 | 0.00 | 0.00% | 1 | 26 | 66.55% | No |
| TSLA260515C00790000 | 11/5 3:58 PM | 790.00 | 19.10 | 19.1 | 19.3 | -0.80 | -4.02% | 10 | 123 | 66.72% | No |
| TSLA260515C00800000 | 11/5 3:37 PM | 800.00 | 18.30 | 18.4 | 18.6 | 2.45 | 15.46% | 20 | 341 | 66.89% | No |
| TSLA260515C00810000 | 11/3 2:47 PM | 810.00 | 18.62 | 17.7 | 17.9 | 0.00 | 0.00% | 8 | 79 | 67.04% | No |
| TSLA260515C00820000 | 11/3 10:36 AM | 820.00 | 17.80 | 17.05 | 17.25 | 0.00 | 0.00% | 2 | 37 | 67.20% | No |
| TSLA260515C00830000 | 11/4 3:30 PM | 830.00 | 14.35 | 16.45 | 16.6 | 0.00 | 0.00% | 10 | 209 | 67.36% | No |
| TSLA260515C00840000 | 11/5 1:09 PM | 840.00 | 15.27 | 15.85 | 16 | 1.44 | 10.41% | 2 | 67 | 67.51% | No |
| TSLA260515C00850000 | 11/4 3:26 PM | 850.00 | 13.30 | 15.3 | 15.4 | 0.00 | 0.00% | 1 | 158 | 67.65% | No |
| TSLA260515C00860000 | 11/4 1:50 PM | 860.00 | 12.80 | 14.75 | 14.85 | 0.00 | 0.00% | 11 | 50 | 67.80% | No |
| TSLA260515C00870000 | 11/5 3:06 PM | 870.00 | 15.50 | 14.25 | 14.4 | 3.20 | 26.02% | 1 | 467 | 68.01% | No |
| TSLA260515C00880000 | 11/4 3:45 PM | 880.00 | 12.05 | 13.75 | 13.9 | 0.00 | 0.00% | 2 | 139 | 68.16% | No |
| TSLA260515C00890000 | 11/5 2:47 PM | 890.00 | 14.08 | 13.25 | 13.4 | 2.65 | 23.18% | 22 | 114 | 68.28% | No |
| TSLA260515C00900000 | 11/5 3:53 PM | 900.00 | 12.95 | 12.8 | 12.95 | 1.98 | 18.05% | 11 | 284 | 68.44% | No |
| TSLA260515C00910000 | 11/5 9:42 AM | 910.00 | 10.54 | 12.4 | 12.55 | -3.45 | -24.66% | 3 | 32 | 68.63% | No |
| TSLA260515C00920000 | 11/5 9:42 AM | 920.00 | 10.05 | 12 | 12.15 | -0.40 | -3.83% | 1 | 126 | 68.81% | No |
| TSLA260515C00930000 | 11/5 1:44 PM | 930.00 | 12.00 | 11.6 | 11.7 | -0.10 | -0.83% | 5 | 106 | 68.92% | No |
| TSLA260515C00940000 | 11/5 3:37 PM | 940.00 | 11.20 | 11.2 | 11.35 | 1.90 | 20.43% | 83 | 694 | 69.08% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260515P00005000 | 11/4 10:45 AM | 5.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 3 | 3274 | 193.75% | No |
| TSLA260515P00010000 | 11/5 1:57 PM | 10.00 | 0.01 | 0 | 0.14 | -0.01 | -50.00% | 1 | 402 | 192.97% | No |
| TSLA260515P00015000 | 9/15 3:52 PM | 15.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 64 | 655 | 154.69% | No |
| TSLA260515P00020000 | 10/30 12:28 PM | 20.00 | 0.04 | 0 | 0.07 | 0.00 | 0.00% | 1 | 1196 | 145.31% | No |
| TSLA260515P00025000 | 11/5 10:33 AM | 25.00 | 0.06 | 0 | 0.11 | 0.00 | 0.00% | 10 | 1412 | 139.84% | No |
| TSLA260515P00030000 | 10/24 10:13 AM | 30.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 2 | 6555 | 135.16% | No |
| TSLA260515P00035000 | 10/23 2:21 PM | 35.00 | 0.07 | 0 | 0.32 | 0.00 | 0.00% | 12 | 3111 | 136.52% | No |
| TSLA260515P00040000 | 10/31 9:36 AM | 40.00 | 0.17 | 0 | 0.5 | 0.00 | 0.00% | 1 | 495 | 135.84% | No |
| TSLA260515P00045000 | 10/22 2:56 PM | 45.00 | 0.21 | 0.14 | 0.27 | 0.00 | 0.00% | 1 | 703 | 126.17% | No |
| TSLA260515P00050000 | 11/5 9:55 AM | 50.00 | 0.29 | 0.14 | 0.44 | 0.10 | 52.63% | 21 | 1404 | 125.20% | No |
| TSLA260515P00055000 | 11/4 9:30 AM | 55.00 | 0.34 | 0.15 | 0.36 | 0.00 | 0.00% | 5 | 558 | 117.87% | No |
| TSLA260515P00060000 | 11/5 2:00 PM | 60.00 | 0.42 | 0.27 | 0.45 | 0.02 | 5.00% | 231 | 533 | 117.68% | No |
| TSLA260515P00065000 | 11/5 2:00 PM | 65.00 | 0.50 | 0.39 | 0.5 | 0.01 | 2.04% | 187 | 534 | 116.02% | No |
| TSLA260515P00070000 | 10/20 1:04 PM | 70.00 | 0.51 | 0.48 | 0.69 | 0.00 | 0.00% | 1 | 148 | 115.67% | No |
| TSLA260515P00075000 | 10/30 11:11 AM | 75.00 | 0.64 | 0.55 | 0.76 | 0.00 | 0.00% | 6 | 151 | 113.16% | No |
| TSLA260515P00080000 | 10/31 9:30 AM | 80.00 | 0.69 | 0.41 | 0.85 | 0.00 | 0.00% | 4 | 184 | 108.55% | No |
| TSLA260515P00085000 | 11/4 12:15 PM | 85.00 | 0.82 | 0.74 | 0.93 | 0.00 | 0.00% | 3 | 80 | 109.03% | No |
| TSLA260515P00090000 | 9/25 9:58 AM | 90.00 | 0.85 | 0.73 | 0.8 | 0.00 | 0.00% | 2 | 94 | 104.05% | No |
| TSLA260515P00095000 | 11/5 11:40 AM | 95.00 | 1.06 | 0.92 | 1.11 | 0.12 | 12.77% | 6 | 13 | 104.93% | No |
| TSLA260515P00100000 | 11/5 11:46 AM | 100.00 | 1.13 | 1.02 | 1.19 | 0.03 | 2.73% | 52 | 1376 | 102.91% | No |
| TSLA260515P00105000 | 10/21 12:29 PM | 105.00 | 1.02 | 1.12 | 1.32 | 0.00 | 0.00% | 1 | 120 | 101.25% | No |
| TSLA260515P00110000 | 11/4 3:32 PM | 110.00 | 1.32 | 1.22 | 1.45 | 0.00 | 0.00% | 34 | 54 | 99.56% | No |
| TSLA260515P00115000 | 10/24 12:35 PM | 115.00 | 1.07 | 1.33 | 1.53 | 0.00 | 0.00% | 5 | 32 | 97.66% | No |
| TSLA260515P00120000 | 10/31 3:45 PM | 120.00 | 1.48 | 1.5 | 1.56 | 0.00 | 0.00% | 7 | 623 | 95.83% | No |
| TSLA260515P00125000 | 10/29 12:22 PM | 125.00 | 1.39 | 1.63 | 1.67 | 0.00 | 0.00% | 2 | 16 | 94.21% | No |
| TSLA260515P00130000 | 10/30 3:12 PM | 130.00 | 1.70 | 1.75 | 1.78 | 0.00 | 0.00% | 115 | 335 | 92.58% | No |
| TSLA260515P00135000 | 10/28 3:37 PM | 135.00 | 1.68 | 1.86 | 1.9 | 0.00 | 0.00% | 4 | 124 | 90.94% | No |
| TSLA260515P00140000 | 11/4 9:54 AM | 140.00 | 1.97 | 1.99 | 2.03 | 0.00 | 0.00% | 1 | 58 | 89.44% | No |
| TSLA260515P00145000 | 11/4 2:46 PM | 145.00 | 2.15 | 2.11 | 2.16 | 0.00 | 0.00% | 1 | 110 | 87.92% | No |
| TSLA260515P00150000 | 11/5 10:34 AM | 150.00 | 2.35 | 2.24 | 2.29 | 0.32 | 15.76% | 11 | 402 | 86.43% | No |
| TSLA260515P00155000 | 11/4 1:14 PM | 155.00 | 2.39 | 2.38 | 2.43 | 0.00 | 0.00% | 2 | 106 | 85.01% | No |
| TSLA260515P00160000 | 11/3 10:06 AM | 160.00 | 2.43 | 2.52 | 2.58 | 0.00 | 0.00% | 1 | 85 | 83.63% | No |
| TSLA260515P00165000 | 11/5 10:07 AM | 165.00 | 2.80 | 2.67 | 2.73 | 0.21 | 8.11% | 1 | 93 | 82.29% | No |
| TSLA260515P00170000 | 11/5 12:47 PM | 170.00 | 2.96 | 2.83 | 2.89 | 0.11 | 3.86% | 2 | 164 | 80.99% | No |
| TSLA260515P00175000 | 11/4 10:36 AM | 175.00 | 3.00 | 2.99 | 3.1 | 0.00 | 0.00% | 1 | 149 | 79.83% | No |
| TSLA260515P00180000 | 11/5 11:38 AM | 180.00 | 3.30 | 3.15 | 3.25 | 0.05 | 1.54% | 1 | 2061 | 78.50% | No |
| TSLA260515P00185000 | 11/3 1:16 PM | 185.00 | 3.25 | 3.35 | 3.45 | 0.00 | 0.00% | 5 | 65 | 77.39% | No |
| TSLA260515P00190000 | 11/5 10:07 AM | 190.00 | 3.80 | 3.55 | 3.65 | 0.35 | 10.14% | 20 | 249 | 76.27% | No |
| TSLA260515P00195000 | 11/5 10:48 AM | 195.00 | 4.00 | 3.75 | 3.85 | 0.15 | 3.90% | 49 | 145 | 75.13% | No |
| TSLA260515P00200000 | 11/5 12:23 PM | 200.00 | 4.20 | 4 | 4.1 | 0.00 | 0.00% | 54 | 1942 | 74.18% | No |
| TSLA260515P00205000 | 10/30 3:33 PM | 205.00 | 4.50 | 4.2 | 4.3 | 0.15 | 3.45% | 2 | 78 | 73.02% | No |
| TSLA260515P00210000 | 11/5 1:58 PM | 210.00 | 4.65 | 4.5 | 4.6 | 0.05 | 1.09% | 12 | 209 | 72.21% | No |
| TSLA260515P00215000 | 10/30 12:09 PM | 215.00 | 5.00 | 4.75 | 4.85 | 0.00 | 0.00% | 2 | 238 | 71.20% | No |
| TSLA260515P00220000 | 11/5 11:36 AM | 220.00 | 5.42 | 5.05 | 5.15 | 0.27 | 5.24% | 3 | 323 | 70.33% | No |
| TSLA260515P00225000 | 11/4 2:07 PM | 225.00 | 5.56 | 5.4 | 5.5 | 0.00 | 0.00% | 1 | 360 | 69.59% | No |
| TSLA260515P00230000 | 11/5 9:35 AM | 230.00 | 6.20 | 5.75 | 5.8 | 0.20 | 3.33% | 2 | 522 | 68.74% | No |
| TSLA260515P00235000 | 11/5 2:17 PM | 235.00 | 6.26 | 6.1 | 6.2 | -0.06 | -0.95% | 1 | 365 | 67.99% | No |
| TSLA260515P00240000 | 11/5 1:27 PM | 240.00 | 6.80 | 6.5 | 6.6 | 0.13 | 1.95% | 5 | 669 | 67.29% | No |
| TSLA260515P00245000 | 10/24 12:11 PM | 245.00 | 6.77 | 6.95 | 7 | 0.00 | 0.00% | 42 | 1684 | 66.60% | No |
| TSLA260515P00250000 | 11/5 2:17 PM | 250.00 | 7.57 | 7.4 | 7.45 | -0.27 | -3.44% | 8 | 895 | 65.94% | No |
| TSLA260515P00260000 | 11/5 3:53 PM | 260.00 | 8.40 | 8.4 | 8.45 | -0.50 | -5.62% | 4 | 3240 | 64.71% | No |
| TSLA260515P00270000 | 11/5 3:40 PM | 270.00 | 9.65 | 9.55 | 9.6 | 0.30 | 3.21% | 17 | 762 | 63.63% | No |
| TSLA260515P00280000 | 11/5 3:49 PM | 280.00 | 10.97 | 10.85 | 10.95 | -0.33 | -2.92% | 62 | 458 | 62.68% | No |
| TSLA260515P00290000 | 11/5 3:43 PM | 290.00 | 12.45 | 12.35 | 12.45 | -0.42 | -3.26% | 46 | 470 | 61.84% | No |
| TSLA260515P00300000 | 11/5 3:43 PM | 300.00 | 14.07 | 14 | 14.15 | -1.13 | -7.43% | 60 | 764 | 61.07% | No |
| TSLA260515P00310000 | 11/5 3:30 PM | 310.00 | 16.10 | 15.9 | 16.05 | -1.50 | -8.52% | 1 | 1112 | 60.42% | No |
| TSLA260515P00320000 | 11/5 3:35 PM | 320.00 | 18.20 | 18 | 18.1 | -1.30 | -6.67% | 64 | 686 | 59.79% | No |
| TSLA260515P00330000 | 11/5 1:33 PM | 330.00 | 21.10 | 20.3 | 20.45 | -1.20 | -5.38% | 5 | 1661 | 59.27% | No |
| TSLA260515P00340000 | 11/5 3:59 PM | 340.00 | 22.90 | 22.85 | 23 | -2.10 | -8.40% | 7 | 414 | 58.79% | No |
| TSLA260515P00350000 | 11/5 3:37 PM | 350.00 | 26.00 | 25.65 | 25.8 | -2.67 | -9.31% | 11 | 1442 | 58.38% | No |
| TSLA260515P00360000 | 11/5 3:41 PM | 360.00 | 28.81 | 28.7 | 28.85 | -2.69 | -8.54% | 18 | 1008 | 58.02% | No |
| TSLA260515P00370000 | 11/5 3:58 PM | 370.00 | 32.08 | 31.95 | 32.15 | -3.12 | -8.86% | 159 | 3585 | 57.68% | No |
| TSLA260515P00380000 | 11/5 3:40 PM | 380.00 | 35.60 | 35.5 | 35.7 | -2.85 | -7.41% | 8 | 838 | 57.39% | No |
| TSLA260515P00390000 | 11/5 2:37 PM | 390.00 | 39.60 | 39.3 | 39.5 | -3.20 | -7.48% | 25 | 344 | 57.14% | No |
| TSLA260515P00400000 | 11/5 2:37 PM | 400.00 | 43.65 | 43.35 | 43.55 | -4.35 | -9.06% | 46 | 1659 | 56.91% | No |
| TSLA260515P00410000 | 11/5 2:36 PM | 410.00 | 47.95 | 47.65 | 47.85 | -4.60 | -8.75% | 14 | 787 | 56.70% | No |
| TSLA260515P00420000 | 11/5 2:54 PM | 420.00 | 51.95 | 52.2 | 52.4 | 1.25 | 2.47% | 10 | 513 | 56.52% | No |
| TSLA260515P00430000 | 11/5 3:37 PM | 430.00 | 57.45 | 56.95 | 57.2 | -5.67 | -8.98% | 4 | 922 | 56.34% | No |
| TSLA260515P00440000 | 11/5 2:54 PM | 440.00 | 61.65 | 61.95 | 62.2 | -6.92 | -10.09% | 37 | 595 | 56.16% | No |
| TSLA260515P00450000 | 11/5 3:59 PM | 450.00 | 67.32 | 67.1 | 67.45 | -6.23 | -8.47% | 107 | 567 | 55.98% | No |
| TSLA260515P00460000 | 11/5 3:59 PM | 460.00 | 72.79 | 72.55 | 72.95 | -5.46 | -6.98% | 49 | 539 | 55.84% | No |
| TSLA260515P00470000 | 11/5 2:23 PM | 470.00 | 79.00 | 78.3 | 78.65 | -5.85 | -6.89% | 21 | 142 | 55.74% | Yes |
| TSLA260515P00480000 | 11/5 3:05 PM | 480.00 | 84.40 | 84.3 | 84.6 | -1.42 | -1.65% | 17 | 128 | 55.67% | Yes |
| TSLA260515P00490000 | 11/4 3:12 PM | 490.00 | 97.75 | 90.35 | 90.7 | 0.00 | 0.00% | 3 | 65 | 55.53% | Yes |
| TSLA260515P00500000 | 11/5 1:44 PM | 500.00 | 98.60 | 96.6 | 97.05 | -4.55 | -4.41% | 3 | 278 | 55.42% | Yes |
| TSLA260515P00510000 | 11/4 2:36 PM | 510.00 | 109.20 | 103.1 | 103.55 | -1.09 | -0.99% | 3 | 33 | 55.32% | Yes |
| TSLA260515P00520000 | 11/5 1:19 PM | 520.00 | 113.25 | 109.75 | 110.25 | -3.15 | -2.71% | 4 | 11 | 55.22% | Yes |
| TSLA260515P00530000 | 11/5 12:49 PM | 530.00 | 121.70 | 116.65 | 117.1 | -2.65 | -2.13% | 1 | 28 | 55.14% | Yes |
| TSLA260515P00540000 | 11/5 10:02 AM | 540.00 | 134.35 | 123.85 | 124.15 | 14.14 | 11.76% | 1 | 90 | 55.12% | Yes |
| TSLA260515P00550000 | 11/5 11:22 AM | 550.00 | 139.18 | 131.05 | 131.35 | 12.63 | 9.98% | 1 | 7 | 55.04% | Yes |
| TSLA260515P00560000 | 11/5 1:56 PM | 560.00 | 138.44 | 138.4 | 138.7 | -7.96 | -5.44% | 1 | 177 | 54.97% | Yes |
| TSLA260515P00570000 | 10/28 3:41 PM | 570.00 | 146.00 | 145.85 | 146.2 | 0.00 | 0.00% | 1 | 2 | 54.87% | Yes |
| TSLA260515P00580000 | 10/28 11:57 AM | 580.00 | 151.10 | 153.5 | 153.85 | 0.00 | 0.00% | 1 | 3 | 54.81% | Yes |
| TSLA260515P00590000 | 11/5 2:06 PM | 590.00 | 162.20 | 161.25 | 161.65 | -7.40 | -4.36% | 5 | 11 | 54.74% | Yes |
| TSLA260515P00600000 | 11/5 2:05 PM | 600.00 | 169.55 | 169.15 | 169.55 | -11.95 | -6.58% | 5 | 4 | 54.67% | Yes |
| TSLA260515P00610000 | 11/5 2:01 PM | 610.00 | 177.20 | 177.1 | 177.95 | -13.35 | -7.01% | 2 | 2 | 54.73% | Yes |
| TSLA260515P00620000 | 10/31 3:04 PM | 620.00 | 191.66 | 185.2 | 186.05 | 0.00 | 0.00% | 1 | 11 | 54.63% | Yes |
| TSLA260515P00630000 | 11/3 3:26 PM | 630.00 | 188.53 | 193.4 | 194.25 | 0.00 | 0.00% | 71 | 98 | 54.52% | Yes |
| TSLA260515P00640000 | 10/30 1:46 PM | 640.00 | 212.25 | 201.75 | 202.6 | 0.00 | 0.00% | 10 | 34 | 54.46% | Yes |
| TSLA260515P00650000 | 10/30 1:46 PM | 650.00 | 220.95 | 210.15 | 210.6 | 0.00 | 0.00% | 20 | 13 | 54.16% | Yes |
| TSLA260515P00660000 | 10/3 3:40 PM | 660.00 | 247.65 | 218.65 | 219.5 | 0.00 | 0.00% | 11 | 2 | 54.25% | Yes |
| TSLA260515P00670000 | 10/29 1:18 PM | 670.00 | 226.60 | 227.25 | 228.1 | 0.00 | 0.00% | 30 | 16 | 54.15% | Yes |
| TSLA260515P00680000 | 11/5 1:28 PM | 680.00 | 240.50 | 235.45 | 236.75 | 9.75 | 4.23% | 10 | 13 | 53.79% | Yes |
| TSLA260515P00690000 | 11/3 10:07 AM | 690.00 | 238.05 | 244.2 | 245.5 | 0.00 | 0.00% | 2 | 17 | 53.68% | Yes |
| TSLA260515P00700000 | 11/3 10:07 AM | 700.00 | 246.89 | 253.05 | 254.3 | 0.00 | 0.00% | 2 | 3 | 53.56% | Yes |
| TSLA260515P00720000 | 10/17 1:38 PM | 720.00 | 292.10 | 270.85 | 272.1 | 0.00 | 0.00% | 7 | 7 | 53.24% | Yes |
| TSLA260515P00740000 | 10/1 11:36 AM | 740.00 | 298.15 | 288.95 | 290.15 | 0.00 | 0.00% | 0 | 2 | 52.92% | Yes |
| TSLA260515P00750000 | 10/7 9:35 AM | 750.00 | 313.50 | 298.1 | 299.3 | 0.00 | 0.00% | 1 | 2 | 52.79% | Yes |
| TSLA260515P00760000 | 10/17 3:30 PM | 760.00 | 327.65 | 307.25 | 308.45 | 0.00 | 0.00% | 8 | 13 | 52.58% | Yes |
| TSLA260515P00770000 | 10/15 10:45 AM | 770.00 | 338.75 | 316.5 | 317.65 | 0.00 | 0.00% | 0 | 6 | 52.40% | Yes |
| TSLA260515P00800000 | 10/27 10:12 AM | 800.00 | 354.80 | 344.4 | 345.35 | 0.00 | 0.00% | 1 | 5 | 51.54% | Yes |
| TSLA260515P00810000 | 10/17 10:45 AM | 810.00 | 379.00 | 353.8 | 355 | 0.00 | 0.00% | 3 | 10 | 51.53% | Yes |
| TSLA260515P00820000 | 10/17 12:51 PM | 820.00 | 386.10 | 363.25 | 364.4 | 0.00 | 0.00% | 6 | 6 | 51.27% | Yes |
| TSLA260515P00830000 | 10/17 10:38 AM | 830.00 | 398.15 | 372.7 | 373.85 | 0.00 | 0.00% | 2 | 2 | 50.97% | Yes |
| TSLA260515P00860000 | 10/16 12:32 PM | 860.00 | 433.95 | 399 | 402.2 | 0.00 | 0.00% | 2 | 23 | 50.87% | Yes |
| TSLA260515P00870000 | 10/23 3:24 PM | 870.00 | 425.90 | 409.7 | 411.9 | 0.00 | 0.00% | 20 | 11 | 50.87% | Yes |
| TSLA260515P00880000 | 10/30 1:46 PM | 880.00 | 436.15 | 420.85 | 421.65 | 0.00 | 0.00% | 30 | 6 | 50.93% | Yes |
| TSLA260515P00920000 | 10/27 12:39 PM | 920.00 | 463.40 | 456.95 | 460.5 | 0.00 | 0.00% | 0 | 10 | 50.23% | Yes |
