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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260821C00005000 | 11/4 3:37 PM | 5.00 | 444.31 | 457.4 | 462.9 | 0.00 | 0.00% | 90 | 10301 | 408.79% | Yes |
| TSLA260821C00010000 | 10/23 2:14 PM | 10.00 | 436.29 | 452.65 | 458.1 | 0.00 | 0.00% | 2 | 11 | 300.00% | Yes |
| TSLA260821C00020000 | 10/31 11:19 AM | 20.00 | 439.00 | 443.05 | 448.5 | 0.00 | 0.00% | 1 | 1 | 230.71% | Yes |
| TSLA260821C00050000 | 10/2 9:44 AM | 50.00 | 409.80 | 414.5 | 419.9 | 0.00 | 0.00% | 1 | 3 | 164.37% | Yes |
| TSLA260821C00090000 | 10/21 9:38 AM | 90.00 | 363.00 | 376.8 | 382.15 | 0.00 | 0.00% | 1 | 9 | 129.79% | Yes |
| TSLA260821C00105000 | 9/23 10:18 AM | 105.00 | 336.60 | 0 | 0 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
| TSLA260821C00110000 | 9/25 2:32 PM | 110.00 | 321.80 | 326.45 | 333.7 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
| TSLA260821C00115000 | 9/25 2:33 PM | 115.00 | 316.55 | 321.75 | 329 | 0.00 | 0.00% | 0 | 66 | 0.00% | Yes |
| TSLA260821C00120000 | 10/7 12:43 PM | 120.00 | 332.83 | 348.75 | 354.05 | 0.00 | 0.00% | 2 | 44 | 113.92% | Yes |
| TSLA260821C00125000 | 10/10 3:37 PM | 125.00 | 296.25 | 344.05 | 349.4 | 0.00 | 0.00% | 4 | 7 | 111.65% | Yes |
| TSLA260821C00130000 | 10/10 3:21 PM | 130.00 | 293.85 | 339.5 | 343.7 | 0.00 | 0.00% | 0 | 14 | 108.09% | Yes |
| TSLA260821C00135000 | 10/13 2:09 PM | 135.00 | 307.30 | 334.8 | 340.1 | 0.00 | 0.00% | 11 | 45 | 107.56% | Yes |
| TSLA260821C00140000 | 10/13 10:56 AM | 140.00 | 290.95 | 330.25 | 335.45 | 0.00 | 0.00% | 13 | 25 | 105.71% | Yes |
| TSLA260821C00145000 | 10/16 1:53 PM | 145.00 | 292.65 | 325.55 | 330.9 | 0.00 | 0.00% | 3 | 36 | 103.83% | Yes |
| TSLA260821C00150000 | 10/15 3:00 PM | 150.00 | 294.40 | 321 | 326.25 | 0.00 | 0.00% | 17 | 19 | 102.07% | Yes |
| TSLA260821C00155000 | 10/15 11:05 AM | 155.00 | 290.50 | 316.4 | 321.7 | 0.00 | 0.00% | 10 | 13 | 100.41% | Yes |
| TSLA260821C00160000 | 10/16 10:57 AM | 160.00 | 287.65 | 311.85 | 317.1 | 0.00 | 0.00% | 0 | 22 | 98.78% | Yes |
| TSLA260821C00165000 | 10/15 11:11 AM | 165.00 | 281.55 | 307.25 | 312.55 | 0.00 | 0.00% | 0 | 3 | 97.18% | Yes |
| TSLA260821C00170000 | 10/15 11:11 AM | 170.00 | 277.05 | 302.8 | 308 | 0.00 | 0.00% | 0 | 4 | 95.78% | Yes |
| TSLA260821C00175000 | 10/15 11:11 AM | 175.00 | 272.60 | 298.2 | 303.45 | 0.00 | 0.00% | 0 | 3 | 94.23% | Yes |
| TSLA260821C00185000 | 9/25 11:40 AM | 185.00 | 257.95 | 258.95 | 263.2 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| TSLA260821C00190000 | 11/5 3:39 PM | 190.00 | 284.85 | 284.85 | 287.35 | -8.12 | -2.77% | 1 | 53 | 87.80% | Yes |
| TSLA260821C00195000 | 9/12 2:02 PM | 195.00 | 215.91 | 230.55 | 236.75 | 0.00 | 0.00% | 3 | 2 | 0.00% | Yes |
| TSLA260821C00200000 | 11/3 12:03 PM | 200.00 | 282.37 | 275.95 | 278.45 | 0.00 | 0.00% | 4 | 67 | 85.50% | Yes |
| TSLA260821C00205000 | 10/23 12:00 PM | 205.00 | 244.00 | 271.5 | 274.05 | 0.00 | 0.00% | 0 | 0 | 84.40% | Yes |
| TSLA260821C00210000 | 10/29 9:58 AM | 210.00 | 269.05 | 267.2 | 269.7 | 0.00 | 0.00% | 2 | 16 | 83.47% | Yes |
| TSLA260821C00215000 | 9/23 1:45 PM | 215.00 | 229.10 | 0 | 0 | 0.00 | 0.00% | 6 | 4 | 0.00% | Yes |
| TSLA260821C00220000 | 11/4 2:46 PM | 220.00 | 243.27 | 258.5 | 261.05 | 0.00 | 0.00% | 1 | 7 | 81.54% | Yes |
| TSLA260821C00225000 | 9/12 12:05 PM | 225.00 | 186.75 | 204 | 211.7 | 0.00 | 0.00% | 6 | 7 | 0.00% | Yes |
| TSLA260821C00230000 | 9/23 1:45 PM | 230.00 | 217.55 | 0 | 0 | 0.00 | 0.00% | 2 | 4 | 0.00% | Yes |
| TSLA260821C00235000 | 10/27 12:08 PM | 235.00 | 240.01 | 245.7 | 248.25 | 0.00 | 0.00% | 1 | 9 | 78.90% | Yes |
| TSLA260821C00240000 | 10/29 2:53 PM | 240.00 | 238.48 | 241.55 | 244.05 | 0.00 | 0.00% | 2 | 14 | 78.13% | Yes |
| TSLA260821C00245000 | 10/10 3:38 PM | 245.00 | 192.00 | 237.35 | 239.95 | 0.00 | 0.00% | 6 | 10 | 77.38% | Yes |
| TSLA260821C00250000 | 11/3 10:16 AM | 250.00 | 241.98 | 233.75 | 234.35 | 0.00 | 0.00% | 2 | 55 | 76.02% | Yes |
| TSLA260821C00260000 | 11/4 2:49 PM | 260.00 | 209.63 | 225.6 | 227.75 | 0.00 | 0.00% | 2 | 62 | 75.63% | Yes |
| TSLA260821C00270000 | 11/4 2:53 PM | 270.00 | 202.05 | 217.2 | 219.85 | 0.00 | 0.00% | 1 | 32 | 74.14% | Yes |
| TSLA260821C00280000 | 10/28 10:15 AM | 280.00 | 208.30 | 209.9 | 210.65 | 0.00 | 0.00% | 1 | 37 | 72.49% | Yes |
| TSLA260821C00290000 | 11/5 3:03 PM | 290.00 | 206.30 | 201.9 | 203.05 | 40.98 | 24.79% | 6 | 27 | 71.28% | Yes |
| TSLA260821C00300000 | 11/5 3:36 PM | 300.00 | 194.60 | 195 | 195.65 | 15.04 | 8.38% | 3 | 262 | 70.64% | Yes |
| TSLA260821C00310000 | 11/5 3:45 PM | 310.00 | 187.29 | 187.4 | 188.45 | 8.59 | 4.81% | 2 | 26 | 69.64% | Yes |
| TSLA260821C00320000 | 11/5 3:53 PM | 320.00 | 180.54 | 180.55 | 181.45 | 14.20 | 8.54% | 6 | 53 | 68.99% | Yes |
| TSLA260821C00330000 | 10/31 2:14 PM | 330.00 | 163.66 | 174.2 | 174.65 | 0.00 | 0.00% | 1 | 127 | 68.52% | Yes |
| TSLA260821C00340000 | 11/5 3:18 PM | 340.00 | 170.00 | 167.25 | 168.1 | 13.72 | 8.78% | 3 | 181 | 67.79% | Yes |
| TSLA260821C00350000 | 11/5 3:55 PM | 350.00 | 161.15 | 160.95 | 161.7 | 11.00 | 7.33% | 2 | 262 | 67.28% | Yes |
| TSLA260821C00360000 | 11/4 1:43 PM | 360.00 | 143.72 | 155.15 | 155.6 | 0.00 | 0.00% | 1 | 119 | 66.97% | Yes |
| TSLA260821C00370000 | 11/4 3:16 PM | 370.00 | 137.85 | 149.2 | 149.6 | 0.00 | 0.00% | 13 | 139 | 66.53% | Yes |
| TSLA260821C00380000 | 11/5 3:43 PM | 380.00 | 143.14 | 143.1 | 143.9 | 10.81 | 8.17% | 4 | 175 | 66.03% | Yes |
| TSLA260821C00390000 | 11/5 3:53 PM | 390.00 | 137.65 | 137.95 | 138.35 | 8.09 | 6.24% | 52 | 135 | 65.82% | Yes |
| TSLA260821C00400000 | 11/5 1:26 PM | 400.00 | 129.57 | 132.65 | 133 | 6.76 | 5.50% | 9 | 356 | 65.52% | Yes |
| TSLA260821C00410000 | 11/5 1:41 PM | 410.00 | 126.20 | 127.55 | 127.9 | -4.81 | -3.67% | 4 | 80 | 65.27% | Yes |
| TSLA260821C00420000 | 11/4 1:36 PM | 420.00 | 111.79 | 122.6 | 122.95 | 0.00 | 0.00% | 8 | 602 | 65.02% | Yes |
| TSLA260821C00430000 | 11/5 2:00 PM | 430.00 | 120.23 | 117.9 | 118.25 | 14.04 | 13.22% | 2 | 475 | 64.84% | Yes |
| TSLA260821C00440000 | 11/5 3:34 PM | 440.00 | 113.55 | 113.3 | 113.7 | 8.55 | 8.14% | 7 | 677 | 64.64% | Yes |
| TSLA260821C00450000 | 11/5 3:41 PM | 450.00 | 109.55 | 108.95 | 109.35 | 10.75 | 10.88% | 23 | 366 | 64.50% | Yes |
| TSLA260821C00460000 | 11/5 3:02 PM | 460.00 | 108.50 | 104.75 | 105.15 | 11.70 | 12.09% | 5 | 261 | 64.35% | Yes |
| TSLA260821C00470000 | 11/5 3:43 PM | 470.00 | 100.69 | 100.8 | 101.15 | 5.78 | 6.09% | 5 | 175 | 64.26% | No |
| TSLA260821C00480000 | 11/5 3:47 PM | 480.00 | 95.85 | 96.95 | 97.3 | 7.95 | 9.04% | 7 | 290 | 64.16% | No |
| TSLA260821C00490000 | 11/5 3:42 PM | 490.00 | 93.55 | 93.25 | 93.75 | 9.51 | 11.32% | 26 | 284 | 64.12% | No |
| TSLA260821C00500000 | 11/5 3:53 PM | 500.00 | 89.50 | 89.75 | 90.15 | 8.50 | 10.49% | 60 | 937 | 64.04% | No |
| TSLA260821C00510000 | 11/5 3:23 PM | 510.00 | 87.20 | 86.4 | 86.85 | 8.51 | 10.81% | 4 | 294 | 64.02% | No |
| TSLA260821C00520000 | 11/5 3:11 PM | 520.00 | 85.56 | 83.15 | 83.55 | 11.06 | 14.85% | 44 | 270 | 63.96% | No |
| TSLA260821C00530000 | 11/5 2:04 PM | 530.00 | 81.65 | 80.05 | 80.45 | 9.60 | 13.32% | 16 | 63 | 63.94% | No |
| TSLA260821C00540000 | 11/5 1:50 PM | 540.00 | 76.85 | 77.15 | 77.5 | 5.27 | 7.36% | 7 | 82 | 63.94% | No |
| TSLA260821C00550000 | 11/5 2:22 PM | 550.00 | 75.35 | 74.3 | 74.7 | 9.70 | 14.78% | 14 | 143 | 63.95% | No |
| TSLA260821C00560000 | 11/5 2:52 PM | 560.00 | 74.00 | 71.6 | 71.95 | 9.55 | 14.82% | 10 | 186 | 63.94% | No |
| TSLA260821C00570000 | 11/5 1:39 PM | 570.00 | 68.70 | 69.05 | 69.4 | 5.15 | 8.10% | 3 | 52 | 63.98% | No |
| TSLA260821C00580000 | 11/5 11:57 AM | 580.00 | 61.84 | 66.55 | 66.9 | -6.51 | -9.52% | 7 | 70 | 64.00% | No |
| TSLA260821C00590000 | 11/5 1:51 PM | 590.00 | 64.55 | 64.25 | 64.5 | -2.90 | -4.30% | 39 | 91 | 64.04% | No |
| TSLA260821C00600000 | 11/5 1:56 PM | 600.00 | 63.95 | 61.95 | 62.25 | 9.52 | 17.49% | 28 | 196 | 64.08% | No |
| TSLA260821C00610000 | 11/5 1:58 PM | 610.00 | 61.80 | 59.8 | 60.15 | 9.20 | 17.49% | 104 | 83 | 64.15% | No |
| TSLA260821C00620000 | 11/5 2:09 PM | 620.00 | 58.20 | 57.75 | 58.05 | -2.82 | -4.62% | 1 | 71 | 64.20% | No |
| TSLA260821C00630000 | 11/4 12:36 PM | 630.00 | 50.66 | 55.8 | 56.05 | 0.00 | 0.00% | 1 | 57 | 64.27% | No |
| TSLA260821C00640000 | 10/30 11:03 AM | 640.00 | 44.26 | 53.9 | 54.15 | 0.00 | 0.00% | 1 | 32 | 64.33% | No |
| TSLA260821C00650000 | 11/5 9:38 AM | 650.00 | 46.46 | 52.1 | 52.35 | -8.64 | -15.68% | 1 | 61 | 64.41% | No |
| TSLA260821C00660000 | 10/28 2:10 PM | 660.00 | 48.35 | 50.4 | 50.6 | 0.00 | 0.00% | 3 | 19 | 64.49% | No |
| TSLA260821C00670000 | 11/5 3:40 PM | 670.00 | 48.85 | 48.75 | 48.95 | 5.10 | 11.66% | 5 | 157 | 64.58% | No |
| TSLA260821C00680000 | 11/5 2:10 PM | 680.00 | 47.90 | 47.15 | 47.35 | -0.40 | -0.83% | 5 | 192 | 64.66% | No |
| TSLA260821C00690000 | 11/5 10:32 AM | 690.00 | 39.30 | 45.65 | 45.85 | -1.60 | -3.91% | 10 | 71 | 64.76% | No |
| TSLA260821C00700000 | 11/4 10:41 AM | 700.00 | 42.55 | 44.2 | 44.4 | 0.00 | 0.00% | 2 | 388 | 64.86% | No |
| TSLA260821C00710000 | 10/31 3:59 PM | 710.00 | 39.95 | 42.8 | 43 | 0.00 | 0.00% | 4 | 91 | 64.95% | No |
| TSLA260821C00720000 | 11/5 3:32 PM | 720.00 | 41.80 | 41.45 | 41.65 | 1.70 | 4.24% | 1 | 70 | 65.04% | No |
| TSLA260821C00730000 | 11/5 2:23 PM | 730.00 | 41.11 | 40.2 | 40.4 | 2.06 | 5.28% | 2 | 30 | 65.17% | No |
| TSLA260821C00740000 | 11/5 3:35 PM | 740.00 | 39.05 | 38.95 | 39.15 | 1.50 | 3.99% | 20 | 178 | 65.26% | No |
| TSLA260821C00750000 | 11/5 3:32 PM | 750.00 | 38.10 | 37.75 | 37.95 | 4.40 | 13.06% | 8 | 90 | 65.35% | No |
| TSLA260821C00760000 | 11/5 12:15 PM | 760.00 | 34.10 | 36.65 | 36.85 | 1.85 | 5.74% | 1 | 35 | 65.48% | No |
| TSLA260821C00770000 | 11/5 1:33 PM | 770.00 | 35.07 | 35.55 | 35.75 | 2.02 | 6.11% | 34 | 333 | 65.58% | No |
| TSLA260821C00780000 | 11/5 1:42 PM | 780.00 | 34.55 | 34.5 | 34.7 | 2.25 | 6.97% | 1 | 7 | 65.68% | No |
| TSLA260821C00790000 | 10/30 9:33 AM | 790.00 | 27.90 | 33.5 | 33.7 | 0.00 | 0.00% | 5 | 36 | 65.79% | No |
| TSLA260821C00800000 | 11/5 1:39 PM | 800.00 | 32.55 | 32.5 | 32.75 | 4.48 | 15.96% | 5 | 206 | 65.90% | No |
| TSLA260821C00810000 | 11/5 11:32 AM | 810.00 | 29.70 | 31.55 | 31.8 | 2.00 | 7.22% | 1 | 6 | 65.99% | No |
| TSLA260821C00820000 | 10/30 9:38 AM | 820.00 | 25.30 | 30.7 | 30.9 | 0.00 | 0.00% | 1 | 6 | 66.12% | No |
| TSLA260821C00830000 | 11/5 2:06 PM | 830.00 | 30.85 | 29.8 | 30.05 | 4.87 | 18.75% | 2 | 29 | 66.22% | No |
| TSLA260821C00840000 | 11/5 3:47 PM | 840.00 | 28.75 | 29 | 29.2 | 6.55 | 29.50% | 1 | 193 | 66.33% | No |
| TSLA260821C00850000 | 11/3 10:49 AM | 850.00 | 29.95 | 28.2 | 28.4 | 0.00 | 0.00% | 2 | 334 | 66.44% | No |
| TSLA260821C00860000 | 11/5 10:53 AM | 860.00 | 24.30 | 27.4 | 27.65 | 3.00 | 14.08% | 7 | 289 | 66.55% | No |
| TSLA260821C00870000 | 10/29 10:43 AM | 870.00 | 24.45 | 26.7 | 26.9 | 0.00 | 0.00% | 1 | 16 | 66.68% | No |
| TSLA260821C00880000 | 11/3 9:38 AM | 880.00 | 24.60 | 25.95 | 26.2 | 0.00 | 0.00% | 2 | 95 | 66.78% | No |
| TSLA260821C00890000 | 11/5 2:06 PM | 890.00 | 26.25 | 25.3 | 25.5 | 4.00 | 17.98% | 13 | 86 | 66.90% | No |
| TSLA260821C00900000 | 11/5 12:56 PM | 900.00 | 23.50 | 24.6 | 24.85 | -2.35 | -9.09% | 3 | 358 | 67.01% | No |
| TSLA260821C00910000 | 11/5 2:10 PM | 910.00 | 24.65 | 24 | 24.2 | 2.40 | 10.79% | 44 | 47 | 67.13% | No |
| TSLA260821C00920000 | 11/5 10:40 AM | 920.00 | 20.25 | 23.35 | 23.55 | -0.66 | -3.16% | 9 | 19 | 67.22% | No |
| TSLA260821C00930000 | 11/5 3:32 PM | 930.00 | 23.12 | 22.75 | 22.95 | 0.62 | 2.76% | 701 | 12 | 67.33% | No |
| TSLA260821C00940000 | 11/5 2:53 PM | 940.00 | 23.80 | 22.2 | 22.4 | 4.50 | 23.32% | 82 | 352 | 67.46% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260821P00005000 | 10/29 12:29 PM | 5.00 | 0.04 | 0 | 0.25 | 0.00 | 0.00% | 1 | 981 | 203.52% | No |
| TSLA260821P00010000 | 9/5 1:19 PM | 10.00 | 0.08 | 0 | 0.07 | 0.00 | 0.00% | 1 | 1 | 146.88% | No |
| TSLA260821P00015000 | 10/30 11:03 AM | 15.00 | 0.07 | 0 | 0.24 | 0.00 | 0.00% | 2 | 2 | 146.48% | No |
| TSLA260821P00020000 | 10/30 11:03 AM | 20.00 | 0.10 | 0.01 | 0.12 | 0.00 | 0.00% | 4 | 200 | 125.00% | No |
| TSLA260821P00025000 | 11/5 10:28 AM | 25.00 | 0.21 | 0 | 0.37 | 0.06 | 40.00% | 1 | 31 | 128.71% | No |
| TSLA260821P00030000 | 11/5 10:28 AM | 30.00 | 0.27 | 0.04 | 0.42 | 0.05 | 22.73% | 1 | 205 | 123.05% | No |
| TSLA260821P00035000 | 10/30 11:04 AM | 35.00 | 0.27 | 0.09 | 0.48 | 0.00 | 0.00% | 4 | 220 | 118.65% | No |
| TSLA260821P00040000 | 10/30 11:05 AM | 40.00 | 0.34 | 0.12 | 0.37 | 0.00 | 0.00% | 4 | 75 | 110.16% | No |
| TSLA260821P00045000 | 10/30 11:06 AM | 45.00 | 0.41 | 0.2 | 0.64 | 0.00 | 0.00% | 4 | 256 | 111.82% | No |
| TSLA260821P00050000 | 11/3 1:01 PM | 50.00 | 0.50 | 0.34 | 0.56 | 0.00 | 0.00% | 4 | 546 | 107.47% | No |
| TSLA260821P00055000 | 11/5 10:24 AM | 55.00 | 0.67 | 0.48 | 0.79 | 0.05 | 8.06% | 10 | 38 | 107.57% | No |
| TSLA260821P00060000 | 11/5 10:24 AM | 60.00 | 0.78 | 0.59 | 0.9 | 0.03 | 4.00% | 10 | 92 | 105.37% | No |
| TSLA260821P00065000 | 10/30 10:50 AM | 65.00 | 0.84 | 0.7 | 1.01 | 0.00 | 0.00% | 2 | 27 | 103.17% | No |
| TSLA260821P00070000 | 10/30 10:51 AM | 70.00 | 0.93 | 0.72 | 1.05 | 0.00 | 0.00% | 2 | 26 | 99.71% | No |
| TSLA260821P00075000 | 10/30 10:51 AM | 75.00 | 1.01 | 0.85 | 1.3 | 0.00 | 0.00% | 0 | 2 | 98.88% | No |
| TSLA260821P00080000 | 10/30 10:51 AM | 80.00 | 1.15 | 0.97 | 1.42 | 0.00 | 0.00% | 2 | 88 | 96.92% | No |
| TSLA260821P00085000 | 11/3 11:57 AM | 85.00 | 1.28 | 0.86 | 1.53 | 0.00 | 0.00% | 12 | 319 | 93.55% | No |
| TSLA260821P00090000 | 10/31 1:27 PM | 90.00 | 1.42 | 1.02 | 1.57 | 0.00 | 0.00% | 9 | 57 | 91.58% | No |
| TSLA260821P00095000 | 11/3 12:35 PM | 95.00 | 1.51 | 1.14 | 1.81 | 0.00 | 0.00% | 9 | 12 | 90.47% | No |
| TSLA260821P00100000 | 11/3 12:20 PM | 100.00 | 1.66 | 1.77 | 1.81 | 0.00 | 0.00% | 1 | 2 | 90.47% | No |
| TSLA260821P00105000 | 10/30 10:55 AM | 105.00 | 1.83 | 1.92 | 1.97 | 0.00 | 0.00% | 2 | 5 | 88.92% | No |
| TSLA260821P00110000 | 11/5 9:52 AM | 110.00 | 2.11 | 2.08 | 2.13 | 0.11 | 5.50% | 71 | 74 | 87.40% | No |
| TSLA260821P00115000 | 10/30 10:56 AM | 115.00 | 2.17 | 2.24 | 2.29 | 0.00 | 0.00% | 0 | 0 | 85.91% | No |
| TSLA260821P00120000 | 10/30 10:57 AM | 120.00 | 2.32 | 2.42 | 2.47 | 0.00 | 0.00% | 2 | 31 | 84.56% | No |
| TSLA260821P00125000 | 10/30 10:57 AM | 125.00 | 2.50 | 2.6 | 2.66 | 0.00 | 0.00% | 2 | 6 | 83.23% | No |
| TSLA260821P00130000 | 11/4 1:37 PM | 130.00 | 2.86 | 2.79 | 2.85 | 0.00 | 0.00% | 2 | 32 | 81.93% | No |
| TSLA260821P00135000 | 10/30 10:59 AM | 135.00 | 2.94 | 2.99 | 3.05 | 0.00 | 0.00% | 2 | 46 | 80.69% | No |
| TSLA260821P00140000 | 10/28 12:25 PM | 140.00 | 2.93 | 3.2 | 3.3 | 0.00 | 0.00% | 3 | 51 | 79.59% | No |
| TSLA260821P00145000 | 11/5 2:42 PM | 145.00 | 3.45 | 3.4 | 3.5 | 0.05 | 1.47% | 12 | 21 | 78.33% | No |
| TSLA260821P00150000 | 11/5 10:00 AM | 150.00 | 3.80 | 3.65 | 3.75 | 0.40 | 11.76% | 1 | 30 | 77.30% | No |
| TSLA260821P00155000 | 11/4 1:34 PM | 155.00 | 4.00 | 3.9 | 4 | 0.00 | 0.00% | 2 | 5 | 76.25% | No |
| TSLA260821P00160000 | 11/3 9:45 AM | 160.00 | 4.11 | 4.15 | 4.25 | 0.00 | 0.00% | 1 | 10 | 75.18% | No |
| TSLA260821P00165000 | 10/23 3:06 PM | 165.00 | 3.84 | 4.4 | 4.5 | 0.00 | 0.00% | 2 | 88 | 74.12% | No |
| TSLA260821P00170000 | 11/4 12:00 PM | 170.00 | 4.80 | 4.7 | 4.8 | 0.00 | 0.00% | 4 | 18 | 73.21% | No |
| TSLA260821P00175000 | 11/5 2:42 PM | 175.00 | 5.12 | 5 | 5.1 | 0.42 | 8.94% | 1 | 23 | 72.28% | No |
| TSLA260821P00180000 | 10/30 9:32 AM | 180.00 | 5.00 | 5.35 | 5.45 | 0.00 | 0.00% | 1 | 68 | 71.49% | No |
| TSLA260821P00185000 | 10/30 9:35 AM | 185.00 | 5.25 | 5.7 | 5.8 | 0.00 | 0.00% | 12 | 23 | 70.67% | No |
| TSLA260821P00190000 | 11/3 11:48 AM | 190.00 | 6.00 | 6.05 | 6.15 | 0.00 | 0.00% | 1 | 37 | 69.83% | No |
| TSLA260821P00195000 | 11/5 10:26 AM | 195.00 | 6.89 | 6.45 | 6.55 | 0.29 | 4.39% | 10 | 41 | 69.10% | No |
| TSLA260821P00200000 | 11/5 1:36 PM | 200.00 | 7.12 | 6.85 | 6.95 | -0.10 | -1.39% | 13 | 190 | 68.34% | No |
| TSLA260821P00205000 | 11/4 3:54 PM | 205.00 | 7.70 | 7.3 | 7.4 | 0.00 | 0.00% | 2 | 2892 | 67.68% | No |
| TSLA260821P00210000 | 10/20 3:55 PM | 210.00 | 8.05 | 7.75 | 7.9 | 0.00 | 0.00% | 1 | 50 | 67.04% | No |
| TSLA260821P00215000 | 11/3 1:13 PM | 215.00 | 7.98 | 8.25 | 8.4 | 0.00 | 0.00% | 26 | 62 | 66.42% | No |
| TSLA260821P00220000 | 11/3 10:19 AM | 220.00 | 8.60 | 8.8 | 8.9 | 0.00 | 0.00% | 40 | 162 | 65.82% | No |
| TSLA260821P00225000 | 11/4 12:59 PM | 225.00 | 9.70 | 9.35 | 9.45 | 0.00 | 0.00% | 4 | 52 | 65.24% | No |
| TSLA260821P00230000 | 11/4 3:09 PM | 230.00 | 10.50 | 9.95 | 10.05 | 0.00 | 0.00% | 3 | 199 | 64.72% | No |
| TSLA260821P00235000 | 10/24 10:45 AM | 235.00 | 10.15 | 10.55 | 10.65 | 0.00 | 0.00% | 8 | 50 | 64.16% | No |
| TSLA260821P00240000 | 11/3 12:02 PM | 240.00 | 10.95 | 11.2 | 11.35 | 0.00 | 0.00% | 4 | 136 | 63.69% | No |
| TSLA260821P00245000 | 11/5 2:38 PM | 245.00 | 12.15 | 11.9 | 12.05 | -0.33 | -2.64% | 13 | 78 | 63.23% | No |
| TSLA260821P00250000 | 11/5 3:49 PM | 250.00 | 12.69 | 12.65 | 12.75 | -0.74 | -5.51% | 33 | 595 | 62.77% | No |
| TSLA260821P00260000 | 11/5 2:21 PM | 260.00 | 14.50 | 14.25 | 14.35 | -0.60 | -3.97% | 7 | 168 | 61.96% | No |
| TSLA260821P00270000 | 11/5 2:53 PM | 270.00 | 16.14 | 16 | 16.1 | -0.36 | -2.18% | 30 | 129 | 61.20% | No |
| TSLA260821P00280000 | 11/3 11:15 AM | 280.00 | 17.46 | 17.9 | 18.05 | 0.00 | 0.00% | 1 | 127 | 60.50% | No |
| TSLA260821P00290000 | 11/5 2:34 PM | 290.00 | 20.30 | 20.05 | 20.2 | -1.44 | -6.62% | 10 | 702 | 59.92% | No |
| TSLA260821P00300000 | 11/5 1:32 PM | 300.00 | 23.05 | 22.35 | 22.5 | 0.05 | 0.22% | 3 | 1123 | 59.35% | No |
| TSLA260821P00310000 | 11/5 1:52 PM | 310.00 | 25.40 | 24.9 | 25.05 | -1.13 | -4.26% | 4 | 257 | 58.88% | No |
| TSLA260821P00320000 | 11/5 2:59 PM | 320.00 | 27.75 | 27.6 | 27.8 | -2.17 | -7.25% | 28 | 1216 | 58.43% | No |
| TSLA260821P00330000 | 11/5 1:52 PM | 330.00 | 31.15 | 30.55 | 30.75 | -1.45 | -4.45% | 5 | 352 | 58.03% | No |
| TSLA260821P00340000 | 11/5 1:06 PM | 340.00 | 35.00 | 33.7 | 33.9 | -1.45 | -3.98% | 1 | 244 | 57.65% | No |
| TSLA260821P00350000 | 11/5 11:44 AM | 350.00 | 39.00 | 37.05 | 37.25 | 2.98 | 8.27% | 1 | 654 | 57.30% | No |
| TSLA260821P00360000 | 11/3 3:57 PM | 360.00 | 39.64 | 40.65 | 40.85 | 0.00 | 0.00% | 52 | 521 | 57.01% | No |
| TSLA260821P00370000 | 11/5 3:27 PM | 370.00 | 45.10 | 44.45 | 44.65 | 1.80 | 4.16% | 2 | 258 | 56.73% | No |
| TSLA260821P00380000 | 10/30 10:07 AM | 380.00 | 49.10 | 48.45 | 48.65 | 0.00 | 0.00% | 2 | 148 | 56.46% | No |
| TSLA260821P00390000 | 11/5 1:31 PM | 390.00 | 54.18 | 52.65 | 52.85 | 3.56 | 7.03% | 8 | 212 | 56.20% | No |
| TSLA260821P00400000 | 11/5 2:37 PM | 400.00 | 57.40 | 57.05 | 57.3 | -0.65 | -1.12% | 69 | 1092 | 55.98% | No |
| TSLA260821P00410000 | 11/5 3:19 PM | 410.00 | 62.00 | 61.7 | 61.9 | -3.17 | -4.86% | 12 | 60 | 55.76% | No |
| TSLA260821P00420000 | 11/5 2:58 PM | 420.00 | 66.40 | 66.55 | 66.75 | 2.25 | 3.51% | 36 | 301 | 55.58% | No |
| TSLA260821P00430000 | 11/5 2:37 PM | 430.00 | 71.90 | 71.55 | 71.8 | -0.84 | -1.15% | 22 | 74 | 55.39% | No |
| TSLA260821P00440000 | 11/5 2:54 PM | 440.00 | 76.55 | 76.8 | 77.05 | -5.11 | -6.26% | 10 | 377 | 55.23% | No |
| TSLA260821P00450000 | 11/5 2:54 PM | 450.00 | 81.90 | 82.25 | 82.45 | -5.12 | -5.88% | 9 | 176 | 55.08% | No |
| TSLA260821P00460000 | 11/5 2:22 PM | 460.00 | 88.50 | 87.8 | 88.05 | -4.37 | -4.71% | 30 | 135 | 54.91% | No |
| TSLA260821P00470000 | 11/5 3:39 PM | 470.00 | 93.95 | 93.5 | 93.85 | 4.25 | 4.74% | 14 | 53 | 54.74% | Yes |
| TSLA260821P00480000 | 11/5 2:56 PM | 480.00 | 99.30 | 99.5 | 99.85 | 1.66 | 1.70% | 24 | 52 | 54.63% | Yes |
| TSLA260821P00490000 | 11/3 10:23 AM | 490.00 | 102.71 | 105.6 | 106 | 0.00 | 0.00% | 1 | 141 | 54.50% | Yes |
| TSLA260821P00500000 | 10/30 12:51 PM | 500.00 | 116.84 | 111.9 | 112.3 | 0.00 | 0.00% | 1 | 79 | 54.38% | Yes |
| TSLA260821P00510000 | 11/5 9:32 AM | 510.00 | 123.22 | 118.35 | 118.75 | -2.88 | -2.28% | 1 | 35 | 54.26% | Yes |
| TSLA260821P00520000 | 11/3 9:36 AM | 520.00 | 124.95 | 124.9 | 125.35 | 0.00 | 0.00% | 4 | 29 | 54.13% | Yes |
| TSLA260821P00530000 | 10/3 10:11 AM | 530.00 | 149.45 | 131.65 | 132.15 | 0.00 | 0.00% | 8 | 22 | 54.03% | Yes |
| TSLA260821P00540000 | 10/23 10:43 AM | 540.00 | 155.80 | 138.55 | 139.05 | 0.00 | 0.00% | 1 | 24 | 53.93% | Yes |
| TSLA260821P00550000 | 11/3 11:17 AM | 550.00 | 141.94 | 145.55 | 146.1 | 0.00 | 0.00% | 15 | 31 | 53.82% | Yes |
| TSLA260821P00560000 | 11/5 3:32 PM | 560.00 | 153.35 | 152.95 | 153.2 | -16.60 | -9.77% | 1 | 16 | 53.77% | Yes |
| TSLA260821P00600000 | 9/22 9:54 AM | 600.00 | 200.08 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| TSLA260821P00640000 | 10/17 2:47 PM | 640.00 | 229.49 | 214.3 | 214.7 | 0.00 | 0.00% | 2 | 1 | 52.98% | Yes |
| TSLA260821P00670000 | 10/17 2:48 PM | 670.00 | 255.12 | 238.9 | 239.45 | 0.00 | 0.00% | 2 | 1 | 52.71% | Yes |
| TSLA260821P00680000 | 10/27 10:01 AM | 680.00 | 254.15 | 247.2 | 247.65 | 0.00 | 0.00% | 1 | 1 | 52.52% | Yes |
| TSLA260821P00690000 | 10/27 10:01 AM | 690.00 | 262.83 | 255.65 | 256.55 | 0.00 | 0.00% | 1 | 2 | 52.58% | Yes |
| TSLA260821P00700000 | 10/31 2:54 PM | 700.00 | 269.65 | 264.15 | 265.05 | 0.00 | 0.00% | 5 | 35 | 52.46% | Yes |
| TSLA260821P00710000 | 10/31 2:54 PM | 710.00 | 278.35 | 272.7 | 273.65 | 0.00 | 0.00% | 10 | 13 | 52.35% | Yes |
| TSLA260821P00720000 | 10/29 1:47 PM | 720.00 | 279.55 | 281.35 | 282.25 | 0.00 | 0.00% | 10 | 12 | 52.22% | Yes |
| TSLA260821P00730000 | 10/28 11:22 AM | 730.00 | 288.20 | 290.05 | 290.95 | 0.00 | 0.00% | 1 | 10 | 52.09% | Yes |
| TSLA260821P00740000 | 10/28 11:24 AM | 740.00 | 296.73 | 298.8 | 299.7 | 0.00 | 0.00% | 2 | 23 | 51.96% | Yes |
| TSLA260821P00750000 | 11/3 9:52 AM | 750.00 | 301.65 | 307.65 | 308.05 | 0.00 | 0.00% | 1 | 7 | 51.65% | Yes |
| TSLA260821P00760000 | 11/3 10:47 AM | 760.00 | 308.98 | 316 | 317.4 | 0.00 | 0.00% | 3 | 3 | 51.49% | Yes |
| TSLA260821P00770000 | 11/3 10:55 AM | 770.00 | 319.23 | 324.9 | 326.3 | 0.00 | 0.00% | 4 | 2 | 51.33% | Yes |
| TSLA260821P00800000 | 10/20 9:44 AM | 800.00 | 366.18 | 351.95 | 353.35 | 0.00 | 0.00% | 0 | 1 | 50.86% | Yes |
| TSLA260821P00830000 | 10/20 9:43 AM | 830.00 | 393.72 | 379.4 | 380.75 | 0.00 | 0.00% | 2 | 3 | 50.33% | Yes |
| TSLA260821P00840000 | 10/20 9:43 AM | 840.00 | 403.42 | 388.6 | 389.95 | 0.00 | 0.00% | 0 | 1 | 50.12% | Yes |
| TSLA260821P00850000 | 10/16 12:46 PM | 850.00 | 428.90 | 397.85 | 399.2 | 0.00 | 0.00% | 0 | 3 | 50.70% | Yes |
| TSLA260821P00880000 | 11/5 1:31 PM | 880.00 | 430.82 | 425.85 | 427.2 | -10.69 | -2.42% | 8 | 2 | 50.19% | Yes |
| TSLA260821P00890000 | 10/20 9:41 AM | 890.00 | 451.66 | 435.25 | 436.55 | 0.00 | 0.00% | 0 | 1 | 49.95% | Yes |
| TSLA260821P00900000 | 10/20 9:41 AM | 900.00 | 461.29 | 444.7 | 446 | 0.00 | 0.00% | 2 | 4 | 49.79% | Yes |
| TSLA260821P00910000 | 10/17 3:24 PM | 910.00 | 473.45 | 454.15 | 455.45 | 0.00 | 0.00% | 3 | 2 | 49.59% | Yes |
| TSLA260821P00940000 | 10/20 9:42 AM | 940.00 | 499.33 | 482.65 | 483.9 | 0.00 | 0.00% | 10 | 5 | 48.85% | Yes |
