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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260717C00005000 | 10/16 11:07 AM | 5.00 | 432.66 | 454.55 | 461.55 | 0.00 | 0.00% | 1 | 536 | 303.32% | Yes |
| TSLA260717C00040000 | 8/4 9:38 AM | 40.00 | 273.42 | 398 | 408 | 0.00 | 0.00% | 3 | 3 | 0.00% | Yes |
| TSLA260717C00055000 | 9/19 1:58 PM | 55.00 | 371.82 | 393.3 | 400.25 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| TSLA260717C00090000 | 9/23 12:34 PM | 90.00 | 350.45 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| TSLA260717C00095000 | 8/4 11:30 AM | 95.00 | 217.81 | 347 | 353.7 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| TSLA260717C00100000 | 10/22 12:51 PM | 100.00 | 337.82 | 363.9 | 370.35 | 0.00 | 0.00% | 1 | 6 | 118.24% | Yes |
| TSLA260717C00105000 | 8/11 2:30 PM | 105.00 | 243.99 | 338 | 345.25 | 0.00 | 0.00% | 10 | 5 | 0.00% | Yes |
| TSLA260717C00110000 | 10/3 9:44 AM | 110.00 | 337.00 | 354.55 | 360.85 | 0.00 | 0.00% | 1 | 5 | 113.78% | Yes |
| TSLA260717C00115000 | 10/20 11:41 AM | 115.00 | 334.65 | 349.9 | 356.1 | 0.00 | 0.00% | 1 | 2 | 111.71% | Yes |
| TSLA260717C00120000 | 8/14 10:44 AM | 120.00 | 227.10 | 323.9 | 329.4 | 0.00 | 0.00% | 4 | 1 | 0.00% | Yes |
| TSLA260717C00125000 | 9/23 12:21 PM | 125.00 | 317.25 | 0 | 0 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| TSLA260717C00130000 | 8/12 10:14 AM | 130.00 | 214.60 | 314.05 | 320.4 | 0.00 | 0.00% | 2 | 4 | 0.00% | Yes |
| TSLA260717C00135000 | 10/13 3:56 PM | 135.00 | 308.85 | 331.4 | 337.05 | 0.00 | 0.00% | 1 | 3 | 104.03% | Yes |
| TSLA260717C00150000 | 9/15 3:08 PM | 150.00 | 268.00 | 290.1 | 296 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| TSLA260717C00155000 | 7/30 3:15 PM | 155.00 | 173.35 | 291.25 | 296.95 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| TSLA260717C00160000 | 10/27 9:30 AM | 160.00 | 287.90 | 309.55 | 312.95 | 0.00 | 0.00% | 2 | 3 | 96.77% | Yes |
| TSLA260717C00165000 | 9/15 1:36 PM | 165.00 | 262.00 | 280 | 281.05 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| TSLA260717C00175000 | 10/15 1:32 PM | 175.00 | 265.54 | 295.7 | 299.15 | 0.00 | 0.00% | 1 | 2 | 92.44% | Yes |
| TSLA260717C00180000 | 10/17 9:58 AM | 180.00 | 264.65 | 291.1 | 294.5 | 0.00 | 0.00% | 1 | 2 | 90.99% | Yes |
| TSLA260717C00185000 | 8/8 10:57 AM | 185.00 | 165.15 | 264.05 | 269.55 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| TSLA260717C00190000 | 10/15 1:28 PM | 190.00 | 250.85 | 282.2 | 286.2 | 0.00 | 0.00% | 3 | 24 | 89.58% | Yes |
| TSLA260717C00195000 | 10/27 11:49 AM | 195.00 | 271.70 | 277.95 | 281.4 | 0.00 | 0.00% | 10 | 18 | 88.35% | Yes |
| TSLA260717C00200000 | 11/5 11:15 AM | 200.00 | 260.60 | 273.85 | 276.6 | 25.60 | 10.89% | 2 | 125 | 87.27% | Yes |
| TSLA260717C00210000 | 11/3 11:33 AM | 210.00 | 272.24 | 264.95 | 267.6 | 0.00 | 0.00% | 1 | 16 | 84.99% | Yes |
| TSLA260717C00220000 | 10/21 11:32 AM | 220.00 | 242.50 | 256.1 | 258.75 | 0.00 | 0.00% | 1 | 114 | 82.90% | Yes |
| TSLA260717C00230000 | 10/31 9:31 AM | 230.00 | 233.75 | 247.35 | 249.95 | 0.00 | 0.00% | 1 | 31 | 80.90% | Yes |
| TSLA260717C00240000 | 11/4 2:46 PM | 240.00 | 223.30 | 238.75 | 241.3 | 0.00 | 0.00% | 1 | 35 | 79.11% | Yes |
| TSLA260717C00250000 | 10/31 12:38 PM | 250.00 | 222.45 | 230.25 | 232.8 | 0.00 | 0.00% | 2 | 276 | 77.46% | Yes |
| TSLA260717C00260000 | 10/30 3:25 PM | 260.00 | 203.30 | 221.9 | 224.4 | 0.00 | 0.00% | 1 | 87 | 75.92% | Yes |
| TSLA260717C00270000 | 11/5 10:06 AM | 270.00 | 197.50 | 213.75 | 216.15 | -7.58 | -3.70% | 5 | 43 | 74.53% | Yes |
| TSLA260717C00280000 | 10/21 9:35 AM | 280.00 | 191.32 | 205.75 | 206.65 | 0.00 | 0.00% | 1 | 69 | 72.39% | Yes |
| TSLA260717C00290000 | 11/4 1:14 PM | 290.00 | 186.65 | 197.9 | 198.8 | 0.00 | 0.00% | 1 | 33 | 71.30% | Yes |
| TSLA260717C00300000 | 11/5 2:57 PM | 300.00 | 194.30 | 190.3 | 191.15 | 20.25 | 11.63% | 1 | 396 | 70.35% | Yes |
| TSLA260717C00310000 | 10/27 1:47 PM | 310.00 | 179.49 | 182.85 | 183.75 | 0.00 | 0.00% | 9 | 108 | 69.49% | Yes |
| TSLA260717C00320000 | 11/5 1:43 PM | 320.00 | 174.10 | 175.65 | 176.5 | -1.65 | -0.94% | 5 | 272 | 68.71% | Yes |
| TSLA260717C00330000 | 11/5 1:43 PM | 330.00 | 167.10 | 168.7 | 169.45 | 8.90 | 5.63% | 15 | 261 | 68.03% | Yes |
| TSLA260717C00340000 | 10/31 3:20 PM | 340.00 | 154.81 | 161.9 | 162.7 | 0.00 | 0.00% | 1 | 399 | 67.43% | Yes |
| TSLA260717C00350000 | 11/5 10:07 AM | 350.00 | 141.00 | 155.35 | 156.05 | 3.50 | 2.55% | 1 | 558 | 66.85% | Yes |
| TSLA260717C00360000 | 11/5 2:21 PM | 360.00 | 150.10 | 148.95 | 149.75 | 12.65 | 9.20% | 3 | 114 | 66.35% | Yes |
| TSLA260717C00370000 | 11/5 10:55 AM | 370.00 | 131.05 | 142.8 | 143.6 | -0.80 | -0.61% | 1 | 135 | 65.90% | Yes |
| TSLA260717C00380000 | 11/4 3:45 PM | 380.00 | 127.28 | 136.9 | 137.65 | 0.00 | 0.00% | 2 | 236 | 65.50% | Yes |
| TSLA260717C00390000 | 11/3 12:39 PM | 390.00 | 136.80 | 131.2 | 131.9 | 0.00 | 0.00% | 9 | 152 | 65.12% | Yes |
| TSLA260717C00400000 | 11/5 3:39 PM | 400.00 | 125.86 | 125.7 | 126.45 | 9.59 | 8.25% | 7 | 793 | 64.82% | Yes |
| TSLA260717C00410000 | 11/4 3:47 PM | 410.00 | 111.70 | 120.45 | 121.15 | 0.00 | 0.00% | 1 | 280 | 64.54% | Yes |
| TSLA260717C00420000 | 11/5 1:17 PM | 420.00 | 112.27 | 115.35 | 116.1 | 8.37 | 8.06% | 3 | 717 | 64.29% | Yes |
| TSLA260717C00430000 | 11/5 1:26 PM | 430.00 | 108.26 | 110.5 | 111.25 | -6.47 | -5.64% | 2 | 588 | 64.08% | Yes |
| TSLA260717C00440000 | 11/5 1:16 PM | 440.00 | 102.75 | 105.85 | 106.6 | 7.75 | 8.16% | 14 | 755 | 63.90% | Yes |
| TSLA260717C00450000 | 11/5 3:37 PM | 450.00 | 101.05 | 101.8 | 102.15 | 8.40 | 9.07% | 41 | 1055 | 63.88% | Yes |
| TSLA260717C00460000 | 11/5 3:50 PM | 460.00 | 97.40 | 97.15 | 97.9 | 7.98 | 8.92% | 101 | 247 | 63.62% | Yes |
| TSLA260717C00470000 | 11/5 2:51 PM | 470.00 | 95.80 | 93.45 | 93.8 | 10.18 | 11.89% | 83 | 369 | 63.62% | No |
| TSLA260717C00480000 | 11/5 2:56 PM | 480.00 | 92.84 | 89.55 | 89.95 | 12.10 | 14.99% | 16 | 363 | 63.54% | No |
| TSLA260717C00490000 | 11/5 3:42 PM | 490.00 | 86.00 | 85.85 | 86.25 | 8.17 | 10.50% | 14 | 227 | 63.48% | No |
| TSLA260717C00500000 | 11/5 3:41 PM | 500.00 | 82.69 | 82.3 | 82.75 | 9.94 | 13.66% | 125 | 1669 | 63.44% | No |
| TSLA260717C00510000 | 11/5 3:19 PM | 510.00 | 80.76 | 78.9 | 79.3 | 9.81 | 13.83% | 9 | 453 | 63.38% | No |
| TSLA260717C00520000 | 11/5 3:59 PM | 520.00 | 75.80 | 75.7 | 76.05 | 7.10 | 10.33% | 14 | 507 | 63.36% | No |
| TSLA260717C00530000 | 11/5 3:36 PM | 530.00 | 72.35 | 72.6 | 73 | 6.50 | 9.87% | 5 | 140 | 63.35% | No |
| TSLA260717C00540000 | 11/5 2:55 PM | 540.00 | 72.90 | 69.7 | 70.05 | 9.10 | 14.26% | 4 | 274 | 63.36% | No |
| TSLA260717C00550000 | 11/5 3:26 PM | 550.00 | 67.45 | 66.9 | 67.2 | 8.85 | 15.10% | 19 | 252 | 63.36% | No |
| TSLA260717C00560000 | 11/5 3:50 PM | 560.00 | 64.40 | 64.25 | 64.55 | 5.98 | 10.24% | 36 | 295 | 63.40% | No |
| TSLA260717C00570000 | 11/5 1:47 PM | 570.00 | 61.60 | 61.7 | 62.05 | 2.00 | 3.36% | 2 | 151 | 63.44% | No |
| TSLA260717C00580000 | 11/5 3:29 PM | 580.00 | 59.50 | 59.3 | 59.6 | 5.85 | 10.90% | 3 | 266 | 63.49% | No |
| TSLA260717C00590000 | 11/5 12:17 PM | 590.00 | 53.35 | 57 | 57.3 | 2.10 | 4.10% | 2 | 447 | 63.55% | No |
| TSLA260717C00600000 | 11/5 3:36 PM | 600.00 | 54.73 | 54.8 | 55.05 | 5.45 | 11.06% | 35 | 880 | 63.59% | No |
| TSLA260717C00610000 | 11/4 3:55 PM | 610.00 | 46.25 | 52.7 | 52.95 | 0.00 | 0.00% | 13 | 112 | 63.66% | No |
| TSLA260717C00620000 | 11/5 2:08 PM | 620.00 | 51.85 | 50.7 | 50.95 | -1.15 | -2.17% | 4 | 191 | 63.73% | No |
| TSLA260717C00625000 | 11/4 10:25 AM | 625.00 | 48.30 | 49.75 | 49.95 | 0.00 | 0.00% | 9 | 257 | 63.76% | No |
| TSLA260717C00630000 | 11/5 3:01 PM | 630.00 | 51.50 | 48.8 | 49.05 | 7.65 | 17.45% | 6 | 62 | 63.81% | No |
| TSLA260717C00640000 | 11/5 11:43 AM | 640.00 | 43.55 | 47 | 47.2 | 2.45 | 5.96% | 1 | 31 | 63.89% | No |
| TSLA260717C00650000 | 11/5 3:38 PM | 650.00 | 45.35 | 45.25 | 45.5 | 5.15 | 12.81% | 31 | 786 | 63.99% | No |
| TSLA260717C00660000 | 11/5 2:38 PM | 660.00 | 45.05 | 43.6 | 43.85 | 5.60 | 14.20% | 3 | 37 | 64.08% | No |
| TSLA260717C00670000 | 11/5 11:15 AM | 670.00 | 37.65 | 42.05 | 42.25 | 0.05 | 0.13% | 1 | 101 | 64.18% | No |
| TSLA260717C00680000 | 11/5 3:57 PM | 680.00 | 40.45 | 40.55 | 40.75 | 0.95 | 2.41% | 5 | 124 | 64.29% | No |
| TSLA260717C00690000 | 11/5 3:38 PM | 690.00 | 39.15 | 39.1 | 39.3 | 3.55 | 9.97% | 11 | 67 | 64.38% | No |
| TSLA260717C00700000 | 11/5 3:58 PM | 700.00 | 37.72 | 37.7 | 37.95 | 4.30 | 12.87% | 33 | 401 | 64.49% | No |
| TSLA260717C00710000 | 11/5 11:16 AM | 710.00 | 32.60 | 36.4 | 36.6 | 0.50 | 1.56% | 1 | 105 | 64.59% | No |
| TSLA260717C00720000 | 11/5 12:32 PM | 720.00 | 33.30 | 35.15 | 35.35 | -3.80 | -10.24% | 3 | 46 | 64.71% | No |
| TSLA260717C00730000 | 11/5 2:08 PM | 730.00 | 35.00 | 33.95 | 34.15 | 4.90 | 16.28% | 10 | 32 | 64.82% | No |
| TSLA260717C00740000 | 11/5 3:35 PM | 740.00 | 33.05 | 32.8 | 33 | -2.05 | -5.84% | 76 | 118 | 64.93% | No |
| TSLA260717C00750000 | 11/5 11:52 AM | 750.00 | 29.50 | 31.7 | 31.95 | -4.35 | -12.85% | 8 | 90 | 65.07% | No |
| TSLA260717C00760000 | 11/5 2:52 PM | 760.00 | 32.30 | 30.65 | 30.9 | 4.14 | 14.70% | 10 | 61 | 65.18% | No |
| TSLA260717C00770000 | 11/5 3:29 PM | 770.00 | 30.10 | 29.65 | 29.85 | -1.10 | -3.53% | 14 | 114 | 65.29% | No |
| TSLA260717C00780000 | 11/5 3:35 PM | 780.00 | 28.95 | 28.7 | 28.9 | 2.65 | 10.08% | 6 | 335 | 65.42% | No |
| TSLA260717C00790000 | 11/5 3:43 PM | 790.00 | 27.95 | 27.75 | 28 | 5.80 | 26.19% | 1 | 15 | 65.54% | No |
| TSLA260717C00800000 | 11/5 1:50 PM | 800.00 | 27.35 | 26.9 | 27.1 | 3.95 | 16.88% | 40 | 113 | 65.67% | No |
| TSLA260717C00810000 | 11/5 3:55 PM | 810.00 | 26.26 | 26.05 | 26.25 | 3.81 | 16.97% | 1 | 16 | 65.79% | No |
| TSLA260717C00820000 | 10/30 12:51 PM | 820.00 | 20.25 | 25.25 | 25.45 | 0.00 | 0.00% | 4 | 222 | 65.92% | No |
| TSLA260717C00830000 | 11/5 2:13 PM | 830.00 | 24.95 | 24.45 | 24.65 | -1.53 | -5.78% | 1 | 77 | 66.03% | No |
| TSLA260717C00840000 | 11/4 2:34 PM | 840.00 | 20.70 | 23.7 | 23.9 | 0.00 | 0.00% | 13 | 367 | 66.15% | No |
| TSLA260717C00850000 | 11/4 1:24 PM | 850.00 | 20.15 | 23 | 23.2 | 0.00 | 0.00% | 1 | 382 | 66.29% | No |
| TSLA260717C00860000 | 11/4 11:34 AM | 860.00 | 20.34 | 22.3 | 22.5 | 0.00 | 0.00% | 1 | 91 | 66.41% | No |
| TSLA260717C00870000 | 11/3 10:13 AM | 870.00 | 23.00 | 21.65 | 21.85 | 0.00 | 0.00% | 37 | 144 | 66.55% | No |
| TSLA260717C00880000 | 11/5 2:10 PM | 880.00 | 21.70 | 21 | 21.2 | 3.60 | 19.89% | 13 | 266 | 66.66% | No |
| TSLA260717C00890000 | 11/3 10:13 AM | 890.00 | 21.42 | 20.4 | 20.6 | 0.00 | 0.00% | 13 | 189 | 66.79% | No |
| TSLA260717C00900000 | 11/5 1:36 PM | 900.00 | 20.05 | 19.8 | 20 | 1.55 | 8.38% | 3 | 95 | 66.91% | No |
| TSLA260717C00910000 | 11/5 12:18 PM | 910.00 | 18.20 | 19.25 | 19.45 | 1.10 | 6.43% | 1 | 223 | 67.05% | No |
| TSLA260717C00920000 | 11/4 9:36 AM | 920.00 | 15.10 | 18.7 | 18.9 | 0.00 | 0.00% | 1 | 54 | 67.17% | No |
| TSLA260717C00930000 | 11/5 2:09 PM | 930.00 | 18.75 | 18.2 | 18.35 | 1.70 | 9.97% | 5 | 133 | 67.29% | No |
| TSLA260717C00940000 | 11/5 2:48 PM | 940.00 | 18.46 | 17.7 | 17.85 | 3.09 | 20.10% | 29 | 381 | 67.42% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260717P00005000 | 10/24 12:18 PM | 5.00 | 0.04 | 0 | 0.22 | 0.00 | 0.00% | 250 | 506 | 214.06% | No |
| TSLA260717P00010000 | 11/5 2:51 PM | 10.00 | 0.03 | 0 | 0.19 | -0.03 | -50.00% | 1 | 120 | 172.66% | No |
| TSLA260717P00015000 | 9/5 9:51 AM | 15.00 | 0.05 | 0 | 0.08 | 0.00 | 0.00% | 20 | 20 | 139.84% | No |
| TSLA260717P00020000 | 10/23 2:58 PM | 20.00 | 0.04 | 0 | 0.29 | 0.00 | 0.00% | 12 | 225 | 144.73% | No |
| TSLA260717P00025000 | 10/13 9:30 AM | 25.00 | 0.12 | 0 | 0.34 | 0.00 | 0.00% | 3 | 24 | 135.94% | No |
| TSLA260717P00030000 | 11/4 3:39 PM | 30.00 | 0.14 | 0.01 | 0.19 | 0.00 | 0.00% | 1 | 21 | 119.92% | No |
| TSLA260717P00035000 | 10/16 3:18 PM | 35.00 | 0.22 | 0 | 0.3 | 0.00 | 0.00% | 4 | 15 | 117.58% | No |
| TSLA260717P00040000 | 10/30 12:18 PM | 40.00 | 0.24 | 0 | 0.32 | 0.00 | 0.00% | 1 | 90 | 112.01% | No |
| TSLA260717P00045000 | 10/16 3:18 PM | 45.00 | 0.37 | 0.01 | 0.54 | 0.00 | 0.00% | 4 | 54 | 113.18% | No |
| TSLA260717P00050000 | 10/22 3:43 PM | 50.00 | 0.38 | 0.11 | 0.61 | 0.00 | 0.00% | 3 | 38 | 111.43% | No |
| TSLA260717P00055000 | 11/3 10:28 AM | 55.00 | 0.48 | 0.15 | 0.69 | 0.00 | 0.00% | 2 | 24 | 108.59% | No |
| TSLA260717P00060000 | 10/22 3:00 PM | 60.00 | 0.55 | 0.24 | 0.8 | 0.00 | 0.00% | 2 | 26 | 106.98% | No |
| TSLA260717P00065000 | 10/22 2:58 PM | 65.00 | 0.66 | 0.36 | 0.86 | 0.00 | 0.00% | 60 | 61 | 104.93% | No |
| TSLA260717P00070000 | 10/22 3:01 PM | 70.00 | 0.74 | 0.49 | 0.96 | 0.00 | 0.00% | 5 | 57 | 103.35% | No |
| TSLA260717P00075000 | 11/3 11:29 AM | 75.00 | 0.96 | 0.55 | 1.12 | 0.00 | 0.00% | 2 | 51 | 101.56% | No |
| TSLA260717P00080000 | 10/24 11:10 AM | 80.00 | 0.78 | 0.78 | 1.22 | 0.00 | 0.00% | 3 | 50 | 100.59% | No |
| TSLA260717P00085000 | 10/30 10:52 AM | 85.00 | 1.08 | 0.8 | 1.3 | 0.00 | 0.00% | 3 | 74 | 97.83% | No |
| TSLA260717P00090000 | 10/24 10:40 AM | 90.00 | 0.96 | 0.9 | 1.42 | 0.00 | 0.00% | 5 | 139 | 96.00% | No |
| TSLA260717P00095000 | 11/4 3:32 PM | 95.00 | 1.40 | 1.27 | 1.53 | 0.00 | 0.00% | 28 | 30 | 95.68% | No |
| TSLA260717P00100000 | 11/5 11:44 AM | 100.00 | 1.54 | 1.48 | 1.65 | 0.01 | 0.65% | 51 | 8506 | 94.34% | No |
| TSLA260717P00105000 | 9/15 9:56 AM | 105.00 | 1.38 | 0 | 0 | 0.00 | 0.00% | 1 | 23 | 25.00% | No |
| TSLA260717P00110000 | 10/13 3:58 PM | 110.00 | 1.81 | 1.79 | 1.83 | 0.00 | 0.00% | 370 | 367 | 90.80% | No |
| TSLA260717P00120000 | 11/5 3:25 PM | 120.00 | 2.11 | 2.07 | 2.12 | 0.18 | 9.33% | 1 | 96 | 87.70% | No |
| TSLA260717P00125000 | 11/5 9:42 AM | 125.00 | 2.30 | 2.22 | 2.27 | 0.19 | 9.00% | 1 | 7 | 86.22% | No |
| TSLA260717P00130000 | 11/5 3:02 PM | 130.00 | 2.42 | 2.38 | 2.43 | 0.15 | 6.61% | 40 | 59 | 84.81% | No |
| TSLA260717P00135000 | 10/23 2:04 PM | 135.00 | 2.14 | 2.54 | 2.6 | 0.00 | 0.00% | 1 | 186 | 83.45% | No |
| TSLA260717P00140000 | 10/28 12:25 PM | 140.00 | 2.47 | 2.72 | 2.77 | 0.00 | 0.00% | 4 | 86 | 82.14% | No |
| TSLA260717P00145000 | 11/4 10:07 AM | 145.00 | 2.87 | 2.9 | 2.96 | 0.00 | 0.00% | 73 | 78 | 80.88% | No |
| TSLA260717P00150000 | 11/4 1:19 PM | 150.00 | 3.15 | 3.05 | 3.15 | 0.00 | 0.00% | 1 | 221 | 79.55% | No |
| TSLA260717P00155000 | 11/4 1:58 PM | 155.00 | 3.35 | 3.25 | 3.35 | 0.00 | 0.00% | 101 | 497 | 78.37% | No |
| TSLA260717P00160000 | 11/5 1:45 PM | 160.00 | 3.60 | 3.5 | 3.6 | 0.00 | 0.00% | 41 | 211 | 77.41% | No |
| TSLA260717P00165000 | 11/5 1:19 PM | 165.00 | 3.85 | 3.7 | 3.8 | 0.20 | 5.48% | 9 | 472 | 76.21% | No |
| TSLA260717P00170000 | 11/4 1:19 PM | 170.00 | 4.05 | 3.95 | 4.05 | 0.00 | 0.00% | 5 | 459 | 75.21% | No |
| TSLA260717P00175000 | 10/30 10:36 AM | 175.00 | 4.05 | 4.2 | 4.3 | 0.00 | 0.00% | 1 | 121 | 74.19% | No |
| TSLA260717P00180000 | 11/4 3:19 PM | 180.00 | 4.60 | 4.45 | 4.55 | 0.00 | 0.00% | 3 | 107 | 73.17% | No |
| TSLA260717P00185000 | 10/30 10:27 AM | 185.00 | 4.60 | 4.75 | 4.85 | 0.00 | 0.00% | 10 | 190 | 72.30% | No |
| TSLA260717P00190000 | 10/31 9:34 AM | 190.00 | 4.85 | 5.05 | 5.15 | 0.00 | 0.00% | 1 | 283 | 71.40% | No |
| TSLA260717P00195000 | 11/4 1:00 PM | 195.00 | 5.50 | 5.35 | 5.45 | 0.00 | 0.00% | 5 | 129 | 70.48% | No |
| TSLA260717P00200000 | 11/5 2:30 PM | 200.00 | 5.81 | 5.7 | 5.8 | -0.09 | -1.53% | 350 | 1011 | 69.70% | No |
| TSLA260717P00210000 | 11/5 1:45 PM | 210.00 | 6.65 | 6.45 | 6.55 | 0.60 | 9.92% | 32 | 181 | 68.18% | No |
| TSLA260717P00220000 | 10/31 12:56 PM | 220.00 | 7.40 | 7.3 | 7.4 | 0.00 | 0.00% | 21 | 651 | 66.79% | No |
| TSLA260717P00230000 | 11/5 10:34 AM | 230.00 | 8.90 | 8.25 | 8.35 | 0.40 | 4.71% | 1 | 856 | 65.50% | No |
| TSLA260717P00240000 | 10/31 1:24 PM | 240.00 | 9.80 | 9.3 | 9.45 | 0.00 | 0.00% | 2 | 294 | 64.33% | No |
| TSLA260717P00250000 | 11/5 3:48 PM | 250.00 | 10.63 | 10.55 | 10.65 | -0.66 | -5.85% | 9 | 987 | 63.30% | No |
| TSLA260717P00260000 | 11/5 1:28 PM | 260.00 | 12.32 | 11.9 | 12.05 | 0.96 | 8.45% | 2 | 299 | 62.37% | No |
| TSLA260717P00270000 | 11/5 2:43 PM | 270.00 | 13.70 | 13.45 | 13.55 | 0.55 | 4.18% | 36 | 301 | 61.51% | No |
| TSLA260717P00280000 | 11/4 2:38 PM | 280.00 | 16.15 | 15.15 | 15.25 | 0.00 | 0.00% | 3 | 585 | 60.74% | No |
| TSLA260717P00290000 | 11/3 1:36 PM | 290.00 | 16.50 | 17.05 | 17.15 | 0.00 | 0.00% | 1 | 210 | 60.07% | No |
| TSLA260717P00300000 | 11/5 3:58 PM | 300.00 | 19.20 | 19.1 | 19.25 | -1.22 | -5.97% | 9 | 745 | 59.44% | No |
| TSLA260717P00310000 | 11/5 9:53 AM | 310.00 | 23.20 | 21.4 | 21.55 | 2.45 | 11.81% | 3 | 698 | 58.90% | No |
| TSLA260717P00320000 | 11/5 1:57 PM | 320.00 | 24.28 | 23.9 | 24.1 | -2.07 | -7.86% | 4 | 305 | 58.43% | No |
| TSLA260717P00330000 | 11/5 3:06 PM | 330.00 | 26.90 | 26.65 | 26.8 | -1.30 | -4.61% | 13 | 556 | 57.99% | No |
| TSLA260717P00340000 | 11/3 3:14 PM | 340.00 | 28.50 | 29.6 | 29.75 | 0.00 | 0.00% | 11 | 500 | 57.59% | No |
| TSLA260717P00350000 | 11/5 1:43 PM | 350.00 | 33.70 | 32.75 | 32.9 | -2.40 | -6.65% | 30 | 1290 | 57.22% | No |
| TSLA260717P00360000 | 11/5 12:19 PM | 360.00 | 38.05 | 36.15 | 36.3 | 2.55 | 7.18% | 2 | 201 | 56.90% | No |
| TSLA260717P00370000 | 11/5 3:25 PM | 370.00 | 40.35 | 39.75 | 39.95 | -2.25 | -5.28% | 57 | 257 | 56.60% | No |
| TSLA260717P00380000 | 11/5 3:56 PM | 380.00 | 43.75 | 43.6 | 43.8 | -3.30 | -7.01% | 27 | 358 | 56.34% | No |
| TSLA260717P00390000 | 11/5 2:48 PM | 390.00 | 48.15 | 47.65 | 47.85 | -1.19 | -2.41% | 13 | 827 | 56.07% | No |
| TSLA260717P00400000 | 11/5 3:33 PM | 400.00 | 52.33 | 51.95 | 52.15 | -3.62 | -6.47% | 10 | 1014 | 55.85% | No |
| TSLA260717P00410000 | 11/5 12:15 PM | 410.00 | 59.40 | 56.45 | 56.7 | 5.30 | 9.80% | 2 | 855 | 55.65% | No |
| TSLA260717P00420000 | 11/5 3:35 PM | 420.00 | 61.80 | 61.2 | 61.4 | -2.38 | -3.71% | 4 | 515 | 55.45% | No |
| TSLA260717P00430000 | 11/5 3:17 PM | 430.00 | 66.30 | 66.15 | 66.35 | -4.77 | -6.71% | 5 | 493 | 55.28% | No |
| TSLA260717P00440000 | 11/5 2:51 PM | 440.00 | 71.35 | 71.3 | 71.55 | -5.14 | -6.72% | 15 | 447 | 55.12% | No |
| TSLA260717P00450000 | 11/5 3:35 PM | 450.00 | 77.25 | 76.65 | 76.9 | -4.75 | -5.79% | 15 | 191 | 54.96% | No |
| TSLA260717P00460000 | 11/5 2:25 PM | 460.00 | 82.90 | 82.1 | 82.45 | -1.81 | -2.14% | 2 | 68 | 54.78% | No |
| TSLA260717P00470000 | 11/5 1:45 PM | 470.00 | 89.60 | 87.85 | 88.2 | 0.85 | 0.96% | 4 | 33 | 54.64% | Yes |
| TSLA260717P00480000 | 11/5 1:01 PM | 480.00 | 94.40 | 93.8 | 94.15 | 2.95 | 3.23% | 28 | 72 | 54.52% | Yes |
| TSLA260717P00490000 | 11/3 10:24 AM | 490.00 | 97.00 | 99.95 | 100.3 | 0.00 | 0.00% | 3 | 28 | 54.42% | Yes |
| TSLA260717P00500000 | 11/3 12:01 PM | 500.00 | 103.85 | 106.25 | 106.6 | 0.00 | 0.00% | 4 | 106 | 54.31% | Yes |
| TSLA260717P00510000 | 10/30 3:51 PM | 510.00 | 119.90 | 112.75 | 113.05 | 0.00 | 0.00% | 1 | 66 | 54.20% | Yes |
| TSLA260717P00520000 | 11/3 12:00 PM | 520.00 | 117.00 | 119.25 | 119.7 | 0.00 | 0.00% | 1 | 36 | 54.06% | Yes |
| TSLA260717P00530000 | 11/4 10:19 AM | 530.00 | 127.70 | 126.15 | 126.5 | 0.00 | 0.00% | 2 | 41 | 54.00% | Yes |
| TSLA260717P00540000 | 11/3 10:35 AM | 540.00 | 130.00 | 133.15 | 133.4 | 0.00 | 0.00% | 3 | 47 | 53.91% | Yes |
| TSLA260717P00550000 | 11/5 2:06 PM | 550.00 | 141.16 | 140 | 140.55 | 4.19 | 3.06% | 3 | 37 | 53.76% | Yes |
| TSLA260717P00560000 | 10/29 3:00 PM | 560.00 | 146.15 | 147.45 | 147.7 | 0.00 | 0.00% | 1 | 55 | 53.72% | Yes |
| TSLA260717P00570000 | 11/3 1:00 PM | 570.00 | 150.36 | 154.8 | 155.05 | 0.00 | 0.00% | 1 | 6 | 53.62% | Yes |
| TSLA260717P00580000 | 11/5 2:06 PM | 580.00 | 163.21 | 162.25 | 162.6 | -60.39 | -27.01% | 2 | 11 | 53.54% | Yes |
| TSLA260717P00590000 | 11/5 1:03 PM | 590.00 | 175.00 | 169.85 | 170.15 | -4.30 | -2.40% | 2 | 8 | 53.43% | Yes |
| TSLA260717P00600000 | 10/27 11:35 AM | 600.00 | 178.45 | 177.6 | 177.85 | 0.00 | 0.00% | 20 | 5 | 53.34% | Yes |
| TSLA260717P00610000 | 10/20 3:13 PM | 610.00 | 194.95 | 185.4 | 185.75 | 0.00 | 0.00% | 1 | 4 | 53.26% | Yes |
| TSLA260717P00620000 | 10/31 3:15 PM | 620.00 | 197.50 | 193.3 | 193.7 | 0.00 | 0.00% | 20 | 56 | 53.16% | Yes |
| TSLA260717P00625000 | 10/29 1:45 PM | 625.00 | 195.82 | 197.3 | 197.7 | 0.00 | 0.00% | 10 | 30 | 53.11% | Yes |
| TSLA260717P00650000 | 10/22 3:55 PM | 650.00 | 232.90 | 217.65 | 218.45 | 0.00 | 0.00% | 12 | 16 | 52.99% | Yes |
| TSLA260717P00670000 | 10/31 2:54 PM | 670.00 | 239.90 | 234.35 | 235.15 | 0.00 | 0.00% | 10 | 10 | 52.79% | Yes |
| TSLA260717P00680000 | 10/31 2:54 PM | 680.00 | 248.50 | 242.8 | 243.65 | 0.00 | 0.00% | 10 | 10 | 52.69% | Yes |
| TSLA260717P00690000 | 10/24 11:32 AM | 690.00 | 263.35 | 251.35 | 252.15 | 0.00 | 0.00% | 10 | 11 | 52.57% | Yes |
| TSLA260717P00700000 | 10/31 2:54 PM | 700.00 | 265.90 | 259.95 | 260.8 | 0.00 | 0.00% | 5 | 22 | 52.46% | Yes |
| TSLA260717P00710000 | 10/1 10:26 AM | 710.00 | 277.00 | 268.65 | 269.45 | 0.00 | 0.00% | 1 | 1 | 52.34% | Yes |
| TSLA260717P00720000 | 10/24 11:32 AM | 720.00 | 290.15 | 277.35 | 278.2 | 0.00 | 0.00% | 10 | 16 | 52.20% | Yes |
| TSLA260717P00730000 | 11/3 10:53 AM | 730.00 | 279.00 | 285.75 | 287 | 0.00 | 0.00% | 4 | 5 | 51.88% | Yes |
| TSLA260717P00740000 | 11/3 10:53 AM | 740.00 | 287.95 | 294.65 | 295.85 | 0.00 | 0.00% | 4 | 2 | 51.75% | Yes |
| TSLA260717P00750000 | 11/3 10:53 AM | 750.00 | 297.15 | 303.55 | 304.8 | 0.00 | 0.00% | 4 | 5 | 51.61% | Yes |
| TSLA260717P00790000 | 10/23 9:38 AM | 790.00 | 375.45 | 339.75 | 340.95 | 0.00 | 0.00% | 0 | 1 | 50.94% | Yes |
| TSLA260717P00810000 | 10/17 11:25 AM | 810.00 | 384.90 | 358.15 | 359.3 | 0.00 | 0.00% | 7 | 14 | 50.58% | Yes |
| TSLA260717P00830000 | 10/17 11:36 AM | 830.00 | 404.35 | 376.65 | 377.85 | 0.00 | 0.00% | 10 | 10 | 50.18% | Yes |
| TSLA260717P00850000 | 10/30 2:22 PM | 850.00 | 411.30 | 395.35 | 396.5 | 0.00 | 0.00% | 10 | 0 | 50.56% | Yes |
| TSLA260717P00930000 | 10/17 10:40 AM | 930.00 | 497.05 | 468 | 472.45 | 0.00 | 0.00% | 1 | 1 | 48.77% | Yes |
| TSLA260717P00940000 | 10/30 11:36 AM | 940.00 | 498.75 | 477.35 | 482.05 | 0.00 | 0.00% | 10 | 10 | 48.48% | Yes |
