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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260618C00005000 | 11/5 3:57 PM | 5.00 | 456.88 | 457.1 | 462 | 14.03 | 3.17% | 24 | 7576 | 421.09% | Yes |
| TSLA260618C00010000 | 10/8 10:20 AM | 10.00 | 428.00 | 452.3 | 457.2 | 0.00 | 0.00% | 1 | 137 | 319.68% | Yes |
| TSLA260618C00015000 | 6/5 3:18 PM | 15.00 | 261.70 | 298.3 | 306.2 | 0.00 | 0.00% | 5 | 5 | 0.00% | Yes |
| TSLA260618C00020000 | 9/23 11:23 AM | 20.00 | 415.51 | 0 | 0 | 0.00 | 0.00% | 1 | 502 | 0.00% | Yes |
| TSLA260618C00025000 | 7/30 3:40 PM | 25.00 | 293.46 | 413.45 | 420.6 | 0.00 | 0.00% | 3 | 10 | 0.00% | Yes |
| TSLA260618C00030000 | 3/21 2:29 PM | 30.00 | 220.42 | 208.15 | 215 | 0.00 | 0.00% | 20 | 5 | 0.00% | Yes |
| TSLA260618C00035000 | 7/21 3:45 PM | 35.00 | 296.09 | 403.8 | 410.65 | 0.00 | 0.00% | 38 | 25 | 0.00% | Yes |
| TSLA260618C00040000 | 4/22 9:57 AM | 40.00 | 198.80 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| TSLA260618C00045000 | 10/27 11:49 AM | 45.00 | 410.96 | 418.45 | 423.4 | 0.00 | 0.00% | 1 | 10 | 183.67% | Yes |
| TSLA260618C00050000 | 11/4 3:59 PM | 50.00 | 397.00 | 413.75 | 418.6 | 0.00 | 0.00% | 1 | 902 | 176.90% | Yes |
| TSLA260618C00060000 | 9/10 1:44 PM | 60.00 | 297.84 | 353.35 | 360.95 | 0.00 | 0.00% | 19 | 134 | 0.00% | Yes |
| TSLA260618C00070000 | 10/1 11:40 AM | 70.00 | 388.40 | 394.6 | 399.5 | 0.00 | 0.00% | 9 | 272 | 154.91% | Yes |
| TSLA260618C00075000 | 8/11 11:34 AM | 75.00 | 274.75 | 366 | 372.45 | 0.00 | 0.00% | 1 | 217 | 0.00% | Yes |
| TSLA260618C00080000 | 10/7 3:26 PM | 80.00 | 358.04 | 385.05 | 389.95 | 0.00 | 0.00% | 1 | 842 | 146.45% | Yes |
| TSLA260618C00085000 | 7/15 11:43 AM | 85.00 | 235.90 | 356.35 | 362.9 | 0.00 | 0.00% | 12 | 887 | 0.00% | Yes |
| TSLA260618C00090000 | 10/27 3:35 PM | 90.00 | 364.10 | 375.55 | 380.45 | 0.00 | 0.00% | 1 | 377 | 139.29% | Yes |
| TSLA260618C00095000 | 10/6 12:25 PM | 95.00 | 358.86 | 370.75 | 375.7 | 0.00 | 0.00% | 1 | 218 | 135.88% | Yes |
| TSLA260618C00100000 | 10/31 9:59 AM | 100.00 | 354.60 | 366.05 | 370.9 | 0.00 | 0.00% | 1 | 3203 | 132.75% | Yes |
| TSLA260618C00105000 | 10/13 9:43 AM | 105.00 | 324.90 | 361.25 | 366.1 | 0.00 | 0.00% | 9 | 2673 | 129.54% | Yes |
| TSLA260618C00110000 | 9/15 9:30 AM | 110.00 | 317.35 | 0 | 0 | 0.00 | 0.00% | 1 | 500 | 0.00% | Yes |
| TSLA260618C00115000 | 9/22 9:39 AM | 115.00 | 328.00 | 0 | 0 | 0.00 | 0.00% | 4 | 239 | 0.00% | Yes |
| TSLA260618C00120000 | 10/31 9:30 AM | 120.00 | 334.36 | 347.1 | 351.8 | 0.00 | 0.00% | 1 | 364 | 121.48% | Yes |
| TSLA260618C00125000 | 10/17 12:43 PM | 125.00 | 318.25 | 342.3 | 347.2 | 0.00 | 0.00% | 1 | 582 | 119.15% | Yes |
| TSLA260618C00130000 | 9/26 3:11 PM | 130.00 | 314.71 | 0 | 0 | 0.00 | 0.00% | 15 | 154 | 0.00% | Yes |
| TSLA260618C00135000 | 11/5 3:33 PM | 135.00 | 333.95 | 332.85 | 337.7 | 2.95 | 0.89% | 1 | 283 | 114.44% | Yes |
| TSLA260618C00140000 | 10/28 10:31 AM | 140.00 | 328.60 | 328.2 | 333 | 0.00 | 0.00% | 1 | 1068 | 112.41% | Yes |
| TSLA260618C00145000 | 10/31 10:23 AM | 145.00 | 315.58 | 323.4 | 328.3 | 0.00 | 0.00% | 1 | 291 | 110.18% | Yes |
| TSLA260618C00150000 | 11/5 1:31 PM | 150.00 | 315.10 | 318.8 | 323.55 | 12.91 | 4.27% | 30 | 6743 | 108.26% | Yes |
| TSLA260618C00155000 | 10/31 10:36 AM | 155.00 | 306.00 | 314.05 | 318.85 | 0.00 | 0.00% | 1 | 335 | 106.22% | Yes |
| TSLA260618C00160000 | 11/5 9:56 AM | 160.00 | 295.34 | 309.4 | 312.7 | -1.88 | -0.63% | 3 | 897 | 102.21% | Yes |
| TSLA260618C00165000 | 11/5 12:28 PM | 165.00 | 296.50 | 304.7 | 308 | -13.37 | -4.31% | 1 | 1154 | 100.42% | Yes |
| TSLA260618C00170000 | 11/4 11:12 AM | 170.00 | 291.00 | 300.1 | 303.3 | 0.00 | 0.00% | 2 | 1564 | 98.80% | Yes |
| TSLA260618C00175000 | 11/3 10:24 AM | 175.00 | 303.32 | 295.35 | 298.65 | 0.00 | 0.00% | 1 | 1325 | 97.08% | Yes |
| TSLA260618C00180000 | 11/4 10:20 AM | 180.00 | 289.14 | 290.8 | 294 | 0.00 | 0.00% | 22 | 1955 | 95.64% | Yes |
| TSLA260618C00185000 | 10/21 12:57 PM | 185.00 | 271.00 | 286.1 | 289.85 | 0.00 | 0.00% | 2 | 1748 | 94.65% | Yes |
| TSLA260618C00190000 | 10/31 9:49 AM | 190.00 | 268.00 | 281.55 | 284.75 | 0.00 | 0.00% | 10 | 2499 | 92.68% | Yes |
| TSLA260618C00195000 | 10/27 10:55 AM | 195.00 | 262.86 | 276.9 | 281.8 | 0.00 | 0.00% | 3 | 1514 | 93.13% | Yes |
| TSLA260618C00200000 | 11/5 2:57 PM | 200.00 | 276.58 | 272.4 | 275.5 | 19.03 | 7.39% | 12 | 4012 | 89.90% | Yes |
| TSLA260618C00210000 | 11/3 2:06 PM | 210.00 | 268.76 | 263.3 | 265.95 | 0.00 | 0.00% | 1 | 7205 | 86.89% | Yes |
| TSLA260618C00220000 | 11/5 10:14 AM | 220.00 | 238.36 | 254.35 | 256.95 | -14.11 | -5.59% | 3 | 2577 | 84.65% | Yes |
| TSLA260618C00230000 | 11/4 10:20 AM | 230.00 | 243.67 | 245.4 | 248 | 0.00 | 0.00% | 20 | 4070 | 82.44% | Yes |
| TSLA260618C00240000 | 11/5 3:19 PM | 240.00 | 239.20 | 236.65 | 239.2 | 17.71 | 8.00% | 1 | 3344 | 80.51% | Yes |
| TSLA260618C00250000 | 11/5 2:52 PM | 250.00 | 231.60 | 227.95 | 230.6 | 15.79 | 7.32% | 13 | 3662 | 78.74% | Yes |
| TSLA260618C00260000 | 11/5 2:57 PM | 260.00 | 223.53 | 219.45 | 221.95 | 16.72 | 8.08% | 104 | 3849 | 77.02% | Yes |
| TSLA260618C00270000 | 11/5 2:04 PM | 270.00 | 212.95 | 211.05 | 213.55 | 14.95 | 7.55% | 2 | 1433 | 75.48% | Yes |
| TSLA260618C00280000 | 11/5 11:13 AM | 280.00 | 189.70 | 202.9 | 205.3 | -0.75 | -0.39% | 2 | 2991 | 74.13% | Yes |
| TSLA260618C00290000 | 11/5 12:02 PM | 290.00 | 186.22 | 194.8 | 195.8 | -5.39 | -2.81% | 46 | 2917 | 71.92% | Yes |
| TSLA260618C00300000 | 11/5 3:59 PM | 300.00 | 187.50 | 187.4 | 187.9 | 12.70 | 7.27% | 22 | 10214 | 71.09% | Yes |
| TSLA260618C00310000 | 11/5 2:13 PM | 310.00 | 179.49 | 179.35 | 180.25 | 8.77 | 5.14% | 3 | 2505 | 69.89% | Yes |
| TSLA260618C00320000 | 11/5 3:02 PM | 320.00 | 176.40 | 172 | 172.8 | 16.17 | 10.09% | 5 | 2615 | 69.07% | Yes |
| TSLA260618C00330000 | 11/5 3:56 PM | 330.00 | 165.00 | 164.8 | 165.55 | 15.00 | 10.00% | 48 | 8514 | 68.29% | Yes |
| TSLA260618C00335000 | 11/5 2:17 PM | 335.00 | 161.61 | 161.25 | 162.05 | 10.94 | 7.26% | 2 | 17 | 67.94% | Yes |
| TSLA260618C00340000 | 11/5 2:09 PM | 340.00 | 158.07 | 157.8 | 158.6 | 10.42 | 7.06% | 10 | 3378 | 67.63% | Yes |
| TSLA260618C00345000 | 11/5 12:32 PM | 345.00 | 148.00 | 154.35 | 155.15 | 2.00 | 1.37% | 3 | 42 | 67.28% | Yes |
| TSLA260618C00350000 | 11/5 3:53 PM | 350.00 | 150.45 | 151.05 | 151.85 | 12.45 | 9.02% | 37 | 7775 | 67.03% | Yes |
| TSLA260618C00355000 | 10/28 2:01 PM | 355.00 | 145.80 | 147.7 | 148.5 | 0.00 | 0.00% | 11 | 33 | 66.71% | Yes |
| TSLA260618C00360000 | 11/5 2:08 PM | 360.00 | 145.10 | 144.5 | 145.3 | 10.95 | 8.16% | 2 | 4727 | 66.48% | Yes |
| TSLA260618C00365000 | 11/4 12:25 PM | 365.00 | 133.29 | 141.25 | 142.1 | 0.00 | 0.00% | 1 | 4 | 66.19% | Yes |
| TSLA260618C00370000 | 11/5 11:27 AM | 370.00 | 130.05 | 138.55 | 138.95 | 3.03 | 2.39% | 4 | 2933 | 66.14% | Yes |
| TSLA260618C00375000 | 11/4 3:08 PM | 375.00 | 123.54 | 135.45 | 135.9 | 0.00 | 0.00% | 8 | 15 | 65.91% | Yes |
| TSLA260618C00380000 | 11/5 3:31 PM | 380.00 | 132.45 | 132.45 | 132.9 | 11.15 | 9.19% | 4 | 2444 | 65.71% | Yes |
| TSLA260618C00385000 | 11/5 3:20 PM | 385.00 | 131.25 | 129.1 | 129.9 | 15.25 | 13.15% | 5 | 25 | 65.32% | Yes |
| TSLA260618C00390000 | 11/5 3:14 PM | 390.00 | 129.70 | 126.25 | 127 | 14.90 | 12.98% | 27 | 2487 | 65.16% | Yes |
| TSLA260618C00395000 | 11/5 3:56 PM | 395.00 | 123.80 | 123.35 | 124.2 | 9.38 | 8.20% | 1 | 6 | 64.98% | Yes |
| TSLA260618C00400000 | 11/5 3:33 PM | 400.00 | 120.83 | 120.6 | 121.4 | 11.54 | 10.56% | 134 | 15213 | 64.82% | Yes |
| TSLA260618C00405000 | 10/28 12:08 PM | 405.00 | 121.12 | 117.85 | 118.7 | 0.00 | 0.00% | 1 | 14 | 64.67% | Yes |
| TSLA260618C00410000 | 11/5 3:47 PM | 410.00 | 114.45 | 115.6 | 116 | 9.05 | 8.59% | 25 | 2455 | 64.68% | Yes |
| TSLA260618C00415000 | 11/5 9:30 AM | 415.00 | 106.75 | 113 | 113.4 | 5.30 | 5.22% | 1 | 34 | 64.56% | Yes |
| TSLA260618C00420000 | 11/5 3:56 PM | 420.00 | 110.61 | 110.45 | 110.85 | 10.61 | 10.61% | 32 | 12252 | 64.44% | Yes |
| TSLA260618C00425000 | 11/5 1:58 PM | 425.00 | 110.78 | 107.95 | 108.35 | 13.28 | 13.62% | 3 | 44 | 64.32% | Yes |
| TSLA260618C00430000 | 11/5 3:45 PM | 430.00 | 105.01 | 105.5 | 105.9 | 9.01 | 9.39% | 30 | 1756 | 64.21% | Yes |
| TSLA260618C00435000 | 11/5 1:56 PM | 435.00 | 105.00 | 102.7 | 103.5 | 13.00 | 14.13% | 5 | 81 | 63.96% | Yes |
| TSLA260618C00440000 | 11/5 3:31 PM | 440.00 | 100.85 | 100.8 | 101.15 | 9.29 | 10.15% | 52 | 6308 | 64.03% | Yes |
| TSLA260618C00445000 | 11/5 3:39 PM | 445.00 | 98.44 | 98.5 | 98.9 | 9.74 | 10.98% | 15 | 54 | 63.95% | Yes |
| TSLA260618C00450000 | 11/5 3:46 PM | 450.00 | 95.27 | 95.85 | 96.65 | 9.92 | 11.62% | 137 | 10095 | 63.72% | Yes |
| TSLA260618C00455000 | 11/5 2:18 PM | 455.00 | 94.26 | 93.6 | 94.45 | 8.21 | 9.54% | 19 | 94 | 63.62% | Yes |
| TSLA260618C00460000 | 11/5 3:52 PM | 460.00 | 91.43 | 91.85 | 92.3 | 8.99 | 10.90% | 85 | 1291 | 63.69% | Yes |
| TSLA260618C00465000 | 11/5 3:52 PM | 465.00 | 89.50 | 89.85 | 90.25 | 8.60 | 10.63% | 130 | 75 | 63.68% | No |
| TSLA260618C00470000 | 11/5 3:17 PM | 470.00 | 91.05 | 87.85 | 88.25 | 10.93 | 13.64% | 74 | 1518 | 63.65% | No |
| TSLA260618C00475000 | 11/5 12:38 PM | 475.00 | 80.85 | 85.85 | 86.2 | 3.15 | 4.05% | 13 | 98 | 63.57% | No |
| TSLA260618C00480000 | 11/5 3:59 PM | 480.00 | 84.05 | 83.85 | 84.3 | 10.15 | 13.73% | 163 | 3008 | 63.53% | No |
| TSLA260618C00485000 | 11/5 3:13 PM | 485.00 | 84.60 | 82 | 82.35 | 10.95 | 14.87% | 10 | 521 | 63.49% | No |
| TSLA260618C00490000 | 11/5 3:40 PM | 490.00 | 80.15 | 80.15 | 80.55 | 8.20 | 11.40% | 129 | 9668 | 63.47% | No |
| TSLA260618C00495000 | 11/5 2:55 PM | 495.00 | 81.70 | 78.35 | 78.7 | 10.82 | 15.27% | 35 | 52 | 63.43% | No |
| TSLA260618C00500000 | 11/5 3:59 PM | 500.00 | 76.60 | 76.55 | 76.9 | 9.60 | 14.33% | 1261 | 14523 | 63.38% | No |
| TSLA260618C00505000 | 11/5 1:45 PM | 505.00 | 74.65 | 74.85 | 75.2 | 6.60 | 9.70% | 3 | 125 | 63.37% | No |
| TSLA260618C00510000 | 11/5 3:16 PM | 510.00 | 76.05 | 73.2 | 73.55 | 12.05 | 18.83% | 47 | 1359 | 63.38% | No |
| TSLA260618C00515000 | 11/5 1:47 PM | 515.00 | 71.25 | 71.55 | 71.95 | 2.45 | 3.56% | 6 | 56 | 63.37% | No |
| TSLA260618C00520000 | 11/5 3:46 PM | 520.00 | 69.21 | 69.95 | 70.3 | 6.06 | 9.60% | 40 | 2338 | 63.35% | No |
| TSLA260618C00525000 | 11/5 2:01 PM | 525.00 | 70.45 | 68.4 | 68.75 | 9.81 | 16.18% | 6 | 329 | 63.35% | No |
| TSLA260618C00530000 | 11/5 3:16 PM | 530.00 | 69.65 | 66.9 | 67.25 | 9.65 | 16.08% | 156 | 1173 | 63.36% | No |
| TSLA260618C00535000 | 11/3 2:58 PM | 535.00 | 69.05 | 65.45 | 65.75 | 0.00 | 0.00% | 9 | 39 | 63.36% | No |
| TSLA260618C00540000 | 11/5 3:50 PM | 540.00 | 64.12 | 64 | 64.3 | 6.52 | 11.32% | 8 | 2472 | 63.36% | No |
| TSLA260618C00550000 | 11/5 3:48 PM | 550.00 | 61.15 | 61.25 | 61.55 | 6.19 | 11.26% | 107 | 5246 | 63.40% | No |
| TSLA260618C00560000 | 11/5 3:13 PM | 560.00 | 60.87 | 58.65 | 58.9 | 8.33 | 15.85% | 6 | 2501 | 63.45% | No |
| TSLA260618C00570000 | 11/5 3:03 PM | 570.00 | 58.95 | 56.1 | 56.4 | 9.06 | 18.16% | 11 | 1374 | 63.48% | No |
| TSLA260618C00580000 | 11/5 3:32 PM | 580.00 | 54.10 | 53.75 | 54.1 | 7.17 | 15.28% | 22 | 2115 | 63.57% | No |
| TSLA260618C00590000 | 11/5 2:34 PM | 590.00 | 52.57 | 51.5 | 51.8 | 5.90 | 12.64% | 5 | 2275 | 63.63% | No |
| TSLA260618C00600000 | 11/5 3:54 PM | 600.00 | 49.35 | 49.4 | 49.65 | 6.70 | 15.71% | 776 | 11951 | 63.71% | No |
| TSLA260618C00610000 | 11/5 10:30 AM | 610.00 | 40.10 | 47.35 | 47.6 | -2.90 | -6.74% | 11 | 1179 | 63.79% | No |
| TSLA260618C00620000 | 11/5 3:01 PM | 620.00 | 48.10 | 45.4 | 45.65 | 8.11 | 20.28% | 3 | 880 | 63.87% | No |
| TSLA260618C00630000 | 11/5 1:03 PM | 630.00 | 41.40 | 43.55 | 43.8 | 1.70 | 4.28% | 6 | 487 | 63.95% | No |
| TSLA260618C00640000 | 11/5 3:35 PM | 640.00 | 41.85 | 41.8 | 42.05 | 5.85 | 16.25% | 159 | 562 | 64.06% | No |
| TSLA260618C00650000 | 11/5 3:59 PM | 650.00 | 40.20 | 40.2 | 40.4 | 5.60 | 16.18% | 35 | 5901 | 64.19% | No |
| TSLA260618C00660000 | 11/5 1:56 PM | 660.00 | 40.29 | 38.6 | 38.8 | 5.52 | 15.88% | 28 | 1190 | 64.29% | No |
| TSLA260618C00670000 | 11/5 10:08 AM | 670.00 | 31.78 | 37.05 | 37.3 | 0.28 | 0.89% | 1 | 639 | 64.38% | No |
| TSLA260618C00680000 | 11/5 3:59 PM | 680.00 | 35.73 | 35.65 | 35.9 | 2.73 | 8.27% | 23 | 1812 | 64.53% | No |
| TSLA260618C00690000 | 11/5 3:58 PM | 690.00 | 34.30 | 34.3 | 34.5 | 4.95 | 16.87% | 8 | 2469 | 64.64% | No |
| TSLA260618C00700000 | 11/5 3:59 PM | 700.00 | 33.03 | 33 | 33.2 | 3.58 | 12.16% | 363 | 15604 | 64.76% | No |
| TSLA260618C00710000 | 11/5 3:54 PM | 710.00 | 31.95 | 31.75 | 32 | 3.14 | 10.90% | 4 | 1928 | 64.89% | No |
| TSLA260618C00720000 | 11/5 2:06 PM | 720.00 | 32.00 | 30.55 | 30.8 | 3.75 | 13.27% | 5 | 725 | 65.00% | No |
| TSLA260618C00730000 | 11/4 1:13 PM | 730.00 | 26.65 | 29.5 | 29.7 | 0.70 | 2.70% | 5 | 2417 | 65.18% | No |
| TSLA260618C00740000 | 11/5 2:13 PM | 740.00 | 28.60 | 28.35 | 28.6 | 4.04 | 16.45% | 3 | 1162 | 65.26% | No |
| TSLA260618C00750000 | 11/5 3:53 PM | 750.00 | 27.50 | 27.35 | 27.6 | 3.60 | 15.06% | 49 | 4046 | 65.41% | No |
| TSLA260618C00760000 | 11/5 10:20 AM | 760.00 | 22.28 | 26.4 | 26.6 | -0.06 | -0.27% | 8 | 825 | 65.55% | No |
| TSLA260618C00770000 | 10/31 2:35 PM | 770.00 | 22.20 | 25.45 | 25.7 | 0.00 | 0.00% | 19 | 804 | 65.69% | No |
| TSLA260618C00780000 | 11/5 11:18 AM | 780.00 | 21.75 | 24.55 | 24.8 | 0.15 | 0.69% | 10 | 1659 | 65.81% | No |
| TSLA260618C00790000 | 11/5 12:56 PM | 790.00 | 22.60 | 23.7 | 23.95 | 0.45 | 2.03% | 6 | 1541 | 65.95% | No |
| TSLA260618C00800000 | 11/5 3:56 PM | 800.00 | 23.00 | 22.9 | 23.1 | 3.50 | 17.95% | 1943 | 14527 | 66.08% | No |
| TSLA260618C00810000 | 11/5 3:29 PM | 810.00 | 22.45 | 22.15 | 22.35 | 3.18 | 16.50% | 4 | 970 | 66.24% | No |
| TSLA260618C00820000 | 11/5 2:55 PM | 820.00 | 23.10 | 21.4 | 21.6 | 2.80 | 13.79% | 2 | 817 | 66.37% | No |
| TSLA260618C00830000 | 11/5 3:29 PM | 830.00 | 21.00 | 20.7 | 20.9 | 1.89 | 9.89% | 17 | 244 | 66.52% | No |
| TSLA260618C00840000 | 11/5 1:54 PM | 840.00 | 21.07 | 20 | 20.2 | 3.72 | 21.44% | 8 | 375 | 66.64% | No |
| TSLA260618C00850000 | 11/5 3:31 PM | 850.00 | 19.55 | 19.35 | 19.55 | 2.75 | 16.37% | 25 | 859 | 66.78% | No |
| TSLA260618C00860000 | 11/5 2:55 PM | 860.00 | 20.30 | 18.75 | 18.9 | 0.30 | 1.50% | 30 | 380 | 66.92% | No |
| TSLA260618C00870000 | 11/5 3:47 PM | 870.00 | 18.00 | 18.15 | 18.3 | 1.47 | 8.89% | 12 | 228 | 67.05% | No |
| TSLA260618C00880000 | 11/4 12:44 PM | 880.00 | 15.30 | 17.55 | 17.75 | 0.00 | 0.00% | 86 | 850 | 67.19% | No |
| TSLA260618C00890000 | 11/5 2:55 PM | 890.00 | 18.50 | 17 | 17.2 | 0.55 | 3.06% | 11 | 294 | 67.33% | No |
| TSLA260618C00900000 | 11/5 3:57 PM | 900.00 | 16.55 | 16.5 | 16.65 | 2.95 | 21.69% | 65 | 5695 | 67.47% | No |
| TSLA260618C00910000 | 11/5 11:03 AM | 910.00 | 14.05 | 16 | 16.15 | -1.13 | -7.44% | 2 | 1542 | 67.61% | No |
| TSLA260618C00920000 | 11/4 2:55 PM | 920.00 | 13.00 | 15.5 | 15.65 | 0.00 | 0.00% | 4 | 401 | 67.73% | No |
| TSLA260618C00930000 | 11/5 1:51 PM | 930.00 | 15.60 | 15.05 | 15.2 | 1.60 | 11.43% | 6 | 1910 | 67.89% | No |
| TSLA260618C00940000 | 11/5 2:24 PM | 940.00 | 15.18 | 14.6 | 14.75 | 2.55 | 20.19% | 85 | 20210 | 68.02% | No |
| TSLA260618C00950000 | 11/5 3:58 PM | 950.00 | 14.13 | 14.15 | 14.3 | 2.03 | 16.78% | 175 | 52797 | 68.14% | No |
| TSLA260618C00960000 | 11/5 3:58 PM | 960.00 | 13.78 | 13.8 | 13.9 | 2.23 | 19.31% | 2132 | 67723 | 68.32% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260618P00005000 | 11/5 3:57 PM | 5.00 | 0.02 | 0 | 0.04 | 0.01 | 100.00% | 33 | 4646 | 190.62% | No |
| TSLA260618P00010000 | 10/31 10:58 AM | 10.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 2 | 7191 | 160.94% | No |
| TSLA260618P00015000 | 11/3 12:42 PM | 15.00 | 0.05 | 0 | 0.08 | 0.00 | 0.00% | 8 | 2475 | 148.44% | No |
| TSLA260618P00020000 | 11/5 2:45 PM | 20.00 | 0.04 | 0.04 | 0.1 | -0.01 | -20.00% | 30 | 5541 | 142.58% | No |
| TSLA260618P00025000 | 11/3 12:10 PM | 25.00 | 0.06 | 0 | 0.08 | 0.00 | 0.00% | 2 | 2024 | 125.00% | No |
| TSLA260618P00030000 | 11/4 3:39 PM | 30.00 | 0.12 | 0.06 | 0.16 | 0.00 | 0.00% | 1 | 837 | 128.52% | No |
| TSLA260618P00035000 | 10/30 3:04 PM | 35.00 | 0.14 | 0 | 0.2 | 0.00 | 0.00% | 12 | 472 | 119.73% | No |
| TSLA260618P00040000 | 10/27 9:36 AM | 40.00 | 0.16 | 0.1 | 0.43 | 0.00 | 0.00% | 1 | 935 | 126.07% | No |
| TSLA260618P00045000 | 10/29 9:30 AM | 45.00 | 0.25 | 0.15 | 0.5 | 0.00 | 0.00% | 6 | 947 | 122.66% | No |
| TSLA260618P00050000 | 11/5 2:24 PM | 50.00 | 0.38 | 0.35 | 0.56 | 0.04 | 11.76% | 82 | 10023 | 121.97% | No |
| TSLA260618P00060000 | 11/5 11:46 AM | 60.00 | 0.53 | 0.42 | 0.66 | 0.03 | 6.00% | 1 | 1773 | 114.21% | No |
| TSLA260618P00070000 | 11/5 2:52 PM | 70.00 | 0.76 | 0.61 | 0.85 | 0.06 | 8.57% | 5 | 1600 | 109.91% | No |
| TSLA260618P00075000 | 11/4 1:11 PM | 75.00 | 0.77 | 0.67 | 0.94 | 0.00 | 0.00% | 3 | 1140 | 107.32% | No |
| TSLA260618P00080000 | 11/4 3:52 PM | 80.00 | 0.89 | 0.87 | 0.96 | 0.00 | 0.00% | 83 | 1362 | 105.47% | No |
| TSLA260618P00085000 | 10/23 9:30 AM | 85.00 | 0.79 | 0.67 | 1.12 | 0.00 | 0.00% | 1 | 654 | 101.49% | No |
| TSLA260618P00090000 | 11/3 1:56 PM | 90.00 | 1.06 | 0.78 | 1.27 | 0.00 | 0.00% | 3 | 640 | 100.10% | No |
| TSLA260618P00095000 | 11/4 11:30 AM | 95.00 | 1.17 | 1.13 | 1.36 | 0.00 | 0.00% | 2 | 9767 | 99.78% | No |
| TSLA260618P00100000 | 11/5 2:54 PM | 100.00 | 1.37 | 1.23 | 1.47 | 0.01 | 0.74% | 11 | 17710 | 97.85% | No |
| TSLA260618P00105000 | 10/28 1:53 PM | 105.00 | 1.28 | 1.35 | 1.57 | 0.00 | 0.00% | 2 | 681 | 96.00% | No |
| TSLA260618P00110000 | 11/4 3:32 PM | 110.00 | 1.57 | 1.53 | 1.6 | 0.00 | 0.00% | 45 | 2667 | 94.14% | No |
| TSLA260618P00115000 | 11/4 1:58 PM | 115.00 | 1.68 | 1.68 | 1.72 | 0.00 | 0.00% | 2 | 1132 | 92.59% | No |
| TSLA260618P00120000 | 11/4 2:34 PM | 120.00 | 1.83 | 1.81 | 1.85 | 0.00 | 0.00% | 16 | 2702 | 90.99% | No |
| TSLA260618P00125000 | 11/5 10:02 AM | 125.00 | 2.01 | 1.95 | 1.99 | 0.03 | 1.52% | 1 | 3395 | 89.50% | No |
| TSLA260618P00130000 | 11/4 1:44 PM | 130.00 | 2.11 | 2.08 | 2.13 | 0.00 | 0.00% | 8 | 2691 | 87.96% | No |
| TSLA260618P00135000 | 10/29 1:47 PM | 135.00 | 1.95 | 2.22 | 2.27 | 0.00 | 0.00% | 1 | 1751 | 86.47% | No |
| TSLA260618P00140000 | 11/4 2:00 PM | 140.00 | 2.41 | 2.37 | 2.43 | 0.00 | 0.00% | 2 | 4464 | 85.10% | No |
| TSLA260618P00145000 | 11/4 11:59 AM | 145.00 | 2.55 | 2.53 | 2.59 | 0.00 | 0.00% | 2 | 2740 | 83.75% | No |
| TSLA260618P00150000 | 11/5 9:39 AM | 150.00 | 2.81 | 2.7 | 2.75 | 0.02 | 0.72% | 5 | 7419 | 82.43% | No |
| TSLA260618P00155000 | 11/3 1:24 PM | 155.00 | 2.79 | 2.87 | 2.92 | 0.00 | 0.00% | 3 | 1569 | 81.14% | No |
| TSLA260618P00160000 | 11/4 11:23 AM | 160.00 | 3.08 | 3.05 | 3.15 | 0.00 | 0.00% | 74 | 18099 | 80.03% | No |
| TSLA260618P00165000 | 11/5 11:26 AM | 165.00 | 3.40 | 3.2 | 3.3 | 0.25 | 7.94% | 1 | 2587 | 78.63% | No |
| TSLA260618P00170000 | 11/5 11:26 AM | 170.00 | 3.60 | 3.4 | 3.5 | 0.10 | 2.86% | 12 | 3341 | 77.48% | No |
| TSLA260618P00175000 | 11/5 10:14 AM | 175.00 | 3.90 | 3.65 | 3.75 | 0.25 | 6.85% | 3 | 2352 | 76.54% | No |
| TSLA260618P00180000 | 11/5 10:37 AM | 180.00 | 4.10 | 3.85 | 3.95 | 0.00 | 0.00% | 31 | 5837 | 75.36% | No |
| TSLA260618P00185000 | 11/5 1:57 PM | 185.00 | 4.25 | 4.1 | 4.2 | 0.70 | 19.72% | 12 | 1826 | 74.38% | No |
| TSLA260618P00190000 | 11/5 11:16 AM | 190.00 | 4.65 | 4.35 | 4.45 | 0.20 | 4.49% | 31 | 5144 | 73.38% | No |
| TSLA260618P00195000 | 11/5 9:30 AM | 195.00 | 4.85 | 4.6 | 4.7 | 0.14 | 2.97% | 4 | 6152 | 72.36% | No |
| TSLA260618P00200000 | 11/5 1:42 PM | 200.00 | 5.05 | 4.9 | 5 | -0.15 | -2.88% | 12 | 21033 | 71.49% | No |
| TSLA260618P00210000 | 11/5 3:44 PM | 210.00 | 5.60 | 5.55 | 5.65 | 0.10 | 1.82% | 32 | 4965 | 69.84% | No |
| TSLA260618P00220000 | 11/5 3:32 PM | 220.00 | 6.35 | 6.25 | 6.35 | -0.15 | -2.31% | 49 | 5634 | 68.21% | No |
| TSLA260618P00230000 | 11/5 3:42 PM | 230.00 | 7.15 | 7.1 | 7.2 | -0.18 | -2.46% | 4 | 7241 | 66.86% | No |
| TSLA260618P00240000 | 11/5 3:29 PM | 240.00 | 8.15 | 8.05 | 8.1 | -0.41 | -4.79% | 34 | 8651 | 65.55% | No |
| TSLA260618P00250000 | 11/5 3:52 PM | 250.00 | 9.15 | 9.1 | 9.2 | -0.45 | -4.69% | 304 | 7533 | 64.40% | No |
| TSLA260618P00260000 | 11/5 3:48 PM | 260.00 | 10.45 | 10.3 | 10.4 | -0.40 | -3.69% | 48 | 4431 | 63.34% | No |
| TSLA260618P00270000 | 11/5 10:46 AM | 270.00 | 12.65 | 11.65 | 11.8 | -0.07 | -0.55% | 32 | 5174 | 62.41% | No |
| TSLA260618P00280000 | 11/5 3:16 PM | 280.00 | 13.30 | 13.2 | 13.3 | -1.20 | -8.28% | 43 | 5972 | 61.55% | No |
| TSLA260618P00290000 | 11/5 10:47 AM | 290.00 | 16.20 | 14.9 | 15 | 0.74 | 4.79% | 28 | 2695 | 60.78% | No |
| TSLA260618P00300000 | 11/5 3:53 PM | 300.00 | 16.90 | 16.8 | 16.95 | -1.12 | -6.22% | 69 | 13284 | 60.13% | No |
| TSLA260618P00310000 | 11/5 10:59 AM | 310.00 | 20.60 | 18.9 | 19.05 | 1.00 | 5.10% | 23 | 2943 | 59.51% | No |
| TSLA260618P00320000 | 11/5 3:40 PM | 320.00 | 21.40 | 21.2 | 21.35 | -1.75 | -7.56% | 196 | 3270 | 58.94% | No |
| TSLA260618P00330000 | 11/5 3:18 PM | 330.00 | 24.05 | 23.75 | 23.95 | -1.82 | -7.04% | 97 | 5036 | 58.49% | No |
| TSLA260618P00335000 | 11/5 11:55 AM | 335.00 | 26.63 | 25.1 | 25.3 | 0.48 | 1.84% | 2 | 70 | 58.26% | No |
| TSLA260618P00340000 | 11/5 3:35 PM | 340.00 | 26.83 | 26.55 | 26.7 | -1.97 | -6.84% | 124 | 3136 | 58.06% | No |
| TSLA260618P00345000 | 11/4 1:40 PM | 345.00 | 30.45 | 28 | 28.2 | 0.00 | 0.00% | 1 | 43 | 57.86% | No |
| TSLA260618P00350000 | 11/5 3:51 PM | 350.00 | 29.80 | 29.55 | 29.7 | -2.10 | -6.58% | 37 | 6088 | 57.67% | No |
| TSLA260618P00355000 | 11/4 1:00 PM | 355.00 | 33.20 | 31.1 | 31.3 | 0.00 | 0.00% | 1 | 104 | 57.48% | No |
| TSLA260618P00360000 | 11/5 3:57 PM | 360.00 | 32.80 | 32.75 | 32.95 | -2.13 | -6.10% | 44 | 2378 | 57.31% | No |
| TSLA260618P00365000 | 11/3 3:22 PM | 365.00 | 33.20 | 34.45 | 34.65 | 0.00 | 0.00% | 13 | 75 | 57.14% | No |
| TSLA260618P00370000 | 11/5 2:48 PM | 370.00 | 36.65 | 36.25 | 36.45 | 1.65 | 4.71% | 12 | 2497 | 57.02% | No |
| TSLA260618P00375000 | 11/5 2:23 PM | 375.00 | 38.55 | 38.05 | 38.25 | -3.20 | -7.66% | 3 | 126 | 56.85% | No |
| TSLA260618P00380000 | 11/5 3:41 PM | 380.00 | 40.04 | 39.95 | 40.15 | -3.65 | -8.35% | 23 | 2026 | 56.73% | No |
| TSLA260618P00385000 | 11/5 1:49 PM | 385.00 | 43.05 | 41.9 | 42.1 | 3.05 | 7.62% | 1 | 87 | 56.60% | No |
| TSLA260618P00390000 | 11/5 1:46 PM | 390.00 | 45.10 | 43.9 | 44.1 | -1.92 | -4.08% | 16 | 1130 | 56.47% | No |
| TSLA260618P00395000 | 11/5 3:02 PM | 395.00 | 46.00 | 45.95 | 46.15 | -2.50 | -5.15% | 5 | 28 | 56.34% | No |
| TSLA260618P00400000 | 11/5 3:53 PM | 400.00 | 48.40 | 48.1 | 48.3 | -3.25 | -6.29% | 201 | 4404 | 56.26% | No |
| TSLA260618P00405000 | 11/5 12:18 PM | 405.00 | 53.00 | 50.25 | 50.5 | -1.95 | -3.55% | 2 | 25 | 56.14% | No |
| TSLA260618P00410000 | 11/5 12:21 PM | 410.00 | 55.30 | 52.5 | 52.7 | 4.88 | 9.68% | 9 | 1306 | 56.03% | No |
| TSLA260618P00415000 | 11/5 12:18 PM | 415.00 | 57.85 | 54.8 | 55 | -0.60 | -1.03% | 2 | 43 | 55.93% | No |
| TSLA260618P00420000 | 11/5 3:50 PM | 420.00 | 57.34 | 57.15 | 57.35 | -5.36 | -8.55% | 32 | 1457 | 55.84% | No |
| TSLA260618P00425000 | 11/5 2:35 PM | 425.00 | 60.00 | 59.55 | 59.8 | -3.10 | -4.91% | 1 | 22 | 55.76% | No |
| TSLA260618P00430000 | 11/5 3:57 PM | 430.00 | 62.30 | 62.05 | 62.25 | -4.70 | -7.01% | 108 | 7170 | 55.68% | No |
| TSLA260618P00435000 | 11/5 2:36 PM | 435.00 | 64.90 | 64.55 | 64.75 | -4.80 | -6.89% | 1 | 95 | 55.58% | No |
| TSLA260618P00440000 | 11/5 3:07 PM | 440.00 | 67.22 | 67.1 | 67.35 | -4.68 | -6.51% | 16 | 1201 | 55.50% | No |
| TSLA260618P00445000 | 11/5 2:36 PM | 445.00 | 70.10 | 69.75 | 69.95 | -5.53 | -7.31% | 9 | 157 | 55.42% | No |
| TSLA260618P00450000 | 11/5 3:49 PM | 450.00 | 72.75 | 72.4 | 72.65 | -4.50 | -5.83% | 30 | 1101 | 55.34% | No |
| TSLA260618P00455000 | 11/5 3:29 PM | 455.00 | 75.60 | 75.1 | 75.35 | -4.40 | -5.50% | 433 | 51 | 55.24% | No |
| TSLA260618P00460000 | 11/5 3:26 PM | 460.00 | 78.53 | 77.95 | 78.15 | -3.66 | -4.45% | 29 | 424 | 55.20% | No |
| TSLA260618P00465000 | 11/5 3:24 PM | 465.00 | 81.30 | 80.7 | 81 | -5.40 | -6.23% | 18 | 12 | 55.11% | Yes |
| TSLA260618P00470000 | 11/5 2:09 PM | 470.00 | 84.80 | 83.65 | 83.85 | -4.83 | -5.39% | 5 | 310 | 55.05% | Yes |
| TSLA260618P00475000 | 11/3 10:16 AM | 475.00 | 83.71 | 86.5 | 86.85 | 0.00 | 0.00% | 19 | 42 | 54.98% | Yes |
| TSLA260618P00480000 | 11/5 2:34 PM | 480.00 | 90.13 | 89.45 | 89.85 | -3.47 | -3.71% | 5 | 326 | 54.91% | Yes |
| TSLA260618P00485000 | 11/4 9:51 AM | 485.00 | 95.75 | 92.55 | 92.85 | 0.00 | 0.00% | 1 | 34 | 54.86% | Yes |
| TSLA260618P00490000 | 11/4 1:37 PM | 490.00 | 102.30 | 95.55 | 95.95 | 0.00 | 0.00% | 1 | 195 | 54.79% | Yes |
| TSLA260618P00495000 | 11/3 10:58 AM | 495.00 | 94.85 | 98.8 | 99.05 | 0.00 | 0.00% | 7 | 13 | 54.76% | Yes |
| TSLA260618P00500000 | 11/5 3:18 PM | 500.00 | 102.18 | 101.9 | 102.25 | -6.15 | -5.68% | 5004 | 1037 | 54.69% | Yes |
| TSLA260618P00510000 | 10/31 12:31 PM | 510.00 | 110.61 | 108.3 | 108.75 | 0.00 | 0.00% | 3 | 227 | 54.57% | Yes |
| TSLA260618P00520000 | 11/5 10:57 AM | 520.00 | 122.56 | 114.95 | 115.4 | 4.16 | 3.51% | 4 | 383 | 54.46% | Yes |
| TSLA260618P00525000 | 11/3 1:52 PM | 525.00 | 115.24 | 118.35 | 118.8 | 0.00 | 0.00% | 200 | 201 | 54.42% | Yes |
| TSLA260618P00530000 | 11/4 9:33 AM | 530.00 | 127.85 | 121.75 | 122.25 | 0.00 | 0.00% | 3 | 297 | 54.37% | Yes |
| TSLA260618P00540000 | 11/5 12:19 PM | 540.00 | 134.35 | 128.7 | 129.25 | 9.18 | 7.33% | 1 | 125 | 54.28% | Yes |
| TSLA260618P00550000 | 11/4 11:59 AM | 550.00 | 141.15 | 135.85 | 136.35 | 0.00 | 0.00% | 10 | 81 | 54.18% | Yes |
| TSLA260618P00560000 | 11/5 2:51 PM | 560.00 | 143.00 | 143.3 | 143.65 | -7.25 | -4.83% | 3 | 68 | 54.17% | Yes |
| TSLA260618P00570000 | 10/6 11:28 AM | 570.00 | 163.42 | 150.7 | 151.05 | 0.00 | 0.00% | 2 | 32 | 54.07% | Yes |
| TSLA260618P00580000 | 9/16 2:48 PM | 580.00 | 191.00 | 169.4 | 174.65 | 0.00 | 0.00% | 1 | 66 | 63.72% | Yes |
| TSLA260618P00590000 | 9/22 10:01 AM | 590.00 | 184.00 | 0 | 0 | 0.00 | 0.00% | 1 | 64 | 0.00% | Yes |
| TSLA260618P00600000 | 11/5 1:40 PM | 600.00 | 176.34 | 173.7 | 174.1 | 4.84 | 2.82% | 4 | 651 | 53.82% | Yes |
| TSLA260618P00610000 | 10/24 3:51 PM | 610.00 | 199.35 | 181.6 | 181.95 | 0.00 | 0.00% | 45 | 70 | 53.71% | Yes |
| TSLA260618P00620000 | 11/5 2:55 PM | 620.00 | 188.35 | 189.6 | 190 | -0.80 | -0.42% | 1 | 157 | 53.63% | Yes |
| TSLA260618P00630000 | 9/15 2:40 PM | 630.00 | 244.80 | 215.55 | 216.25 | 0.00 | 0.00% | 15 | 157 | 67.13% | Yes |
| TSLA260618P00640000 | 11/3 12:13 PM | 640.00 | 200.55 | 205.9 | 206.75 | 0.00 | 0.00% | 1 | 142 | 53.61% | Yes |
| TSLA260618P00650000 | 11/3 12:12 PM | 650.00 | 209.34 | 214.2 | 215.05 | 0.00 | 0.00% | 1 | 35 | 53.51% | Yes |
| TSLA260618P00660000 | 10/31 3:43 PM | 660.00 | 227.35 | 222.6 | 223.45 | 0.00 | 0.00% | 30 | 78 | 53.42% | Yes |
| TSLA260618P00670000 | 10/10 12:07 PM | 670.00 | 262.42 | 231.05 | 231.95 | 0.00 | 0.00% | 3 | 65 | 53.31% | Yes |
| TSLA260618P00680000 | 10/29 12:15 PM | 680.00 | 240.35 | 239.6 | 240.5 | 0.00 | 0.00% | 10 | 12 | 53.20% | Yes |
| TSLA260618P00690000 | 11/3 9:47 AM | 690.00 | 245.00 | 248.25 | 249.1 | 0.00 | 0.00% | 5 | 6 | 53.09% | Yes |
| TSLA260618P00700000 | 11/5 12:39 PM | 700.00 | 264.30 | 256.95 | 257.8 | 11.80 | 4.67% | 10 | 45 | 52.97% | Yes |
| TSLA260618P00710000 | 11/3 10:52 AM | 710.00 | 259.02 | 265.25 | 266.55 | 0.00 | 0.00% | 4 | 11 | 52.61% | Yes |
| TSLA260618P00720000 | 11/3 10:09 AM | 720.00 | 266.33 | 274.1 | 275.4 | 0.00 | 0.00% | 2 | 4 | 52.49% | Yes |
| TSLA260618P00730000 | 10/17 9:48 AM | 730.00 | 310.95 | 283 | 284.3 | 0.00 | 0.00% | 1 | 12 | 52.36% | Yes |
| TSLA260618P00740000 | 9/5 9:30 AM | 740.00 | 391.00 | 305.25 | 306.65 | 0.00 | 0.00% | 4 | 2 | 64.91% | Yes |
| TSLA260618P00750000 | 10/30 10:37 AM | 750.00 | 315.25 | 300.95 | 302.25 | 0.00 | 0.00% | 1 | 15 | 52.05% | Yes |
| TSLA260618P00760000 | 8/25 1:34 PM | 760.00 | 412.44 | 330.25 | 335.35 | 0.00 | 0.00% | 2 | 1 | 72.71% | Yes |
| TSLA260618P00770000 | 9/5 9:31 AM | 770.00 | 418.81 | 333.1 | 334.8 | 0.00 | 0.00% | 2 | 1 | 66.13% | Yes |
| TSLA260618P00780000 | 10/17 9:48 AM | 780.00 | 357.70 | 328.3 | 329.55 | 0.00 | 0.00% | 5 | 7 | 51.53% | Yes |
| TSLA260618P00790000 | 10/23 10:06 AM | 790.00 | 368.00 | 337.5 | 338.75 | 0.00 | 0.00% | 2 | 9 | 51.34% | Yes |
| TSLA260618P00800000 | 10/16 3:09 PM | 800.00 | 377.55 | 346.75 | 348 | 0.00 | 0.00% | 1 | 2 | 51.15% | Yes |
| TSLA260618P00810000 | 10/29 12:15 PM | 810.00 | 358.25 | 356.05 | 357.3 | 0.00 | 0.00% | 20 | 22 | 50.96% | Yes |
| TSLA260618P00820000 | 9/11 3:21 PM | 820.00 | 452.06 | 405.45 | 412.9 | 0.00 | 0.00% | 2 | 1 | 91.48% | Yes |
| TSLA260618P00830000 | 10/17 9:51 AM | 830.00 | 402.90 | 374.75 | 375.95 | 0.00 | 0.00% | 1 | 2 | 50.49% | Yes |
| TSLA260618P00840000 | 11/5 3:23 PM | 840.00 | 384.55 | 384.15 | 385.35 | -31.00 | -7.46% | 10 | 20 | 50.26% | Yes |
| TSLA260618P00850000 | 10/17 9:52 AM | 850.00 | 422.45 | 393.6 | 394.8 | 0.00 | 0.00% | 16 | 18 | 50.04% | Yes |
| TSLA260618P00860000 | 10/17 9:51 AM | 860.00 | 432.05 | 403.05 | 404.25 | 0.00 | 0.00% | 4 | 6 | 50.82% | Yes |
| TSLA260618P00870000 | 10/17 9:52 AM | 870.00 | 441.55 | 412.55 | 413.75 | 0.00 | 0.00% | 8 | 8 | 50.60% | Yes |
| TSLA260618P00880000 | 10/29 1:09 PM | 880.00 | 422.70 | 420.9 | 423.3 | 0.00 | 0.00% | 20 | 10 | 50.42% | Yes |
| TSLA260618P00890000 | 9/12 12:44 PM | 890.00 | 498.40 | 473.75 | 481.1 | 0.00 | 0.00% | 15 | 15 | 96.31% | Yes |
| TSLA260618P00900000 | 10/31 12:14 PM | 900.00 | 450.31 | 440.05 | 442.45 | 0.00 | 0.00% | 5 | 5 | 49.98% | Yes |
| TSLA260618P00910000 | 6/11 3:38 PM | 910.00 | 585.20 | 593.95 | 599.3 | 0.00 | 0.00% | 2 | 0 | 168.31% | Yes |
| TSLA260618P00920000 | 5/20 3:32 PM | 920.00 | 575.05 | 595.9 | 600.25 | 0.00 | 0.00% | 4 | 0 | 163.19% | Yes |
| TSLA260618P00930000 | 6/12 1:17 PM | 930.00 | 604.40 | 613.95 | 619.3 | 0.00 | 0.00% | 2 | 0 | 169.97% | Yes |
| TSLA260618P00940000 | 10/30 1:02 PM | 940.00 | 494.45 | 478.5 | 481 | 0.00 | 0.00% | 10 | 15 | 48.87% | Yes |
| TSLA260618P00950000 | 9/30 11:47 AM | 950.00 | 516.11 | 488.2 | 490.8 | 0.00 | 0.00% | 11 | 12 | 48.87% | Yes |
| TSLA260618P00960000 | 11/5 12:39 PM | 960.00 | 508.55 | 497.95 | 500.55 | 14.70 | 2.98% | 15 | 40 | 48.67% | Yes |
