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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260918C00005000 | 10/27 2:08 PM | 5.00 | 454.40 | 457 | 464 | 0.00 | 0.00% | 9 | 1824 | 413.87% | Yes |
| TSLA260918C00010000 | 9/29 11:08 AM | 10.00 | 435.05 | 449 | 457.8 | 0.00 | 0.00% | 1 | 6 | 227.88% | Yes |
| TSLA260918C00015000 | 10/7 3:18 PM | 15.00 | 421.02 | 447.4 | 454 | 0.00 | 0.00% | 2 | 5 | 247.56% | Yes |
| TSLA260918C00020000 | 10/21 1:59 PM | 20.00 | 429.13 | 442.7 | 449 | 0.00 | 0.00% | 1 | 0 | 221.44% | Yes |
| TSLA260918C00030000 | 4/21 11:14 AM | 30.00 | 197.00 | 315.5 | 323.45 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| TSLA260918C00040000 | 7/22 9:33 AM | 40.00 | 291.93 | 399 | 409 | 0.00 | 0.00% | 5 | 5 | 0.00% | Yes |
| TSLA260918C00045000 | 4/25 10:04 AM | 45.00 | 222.55 | 295.65 | 301.65 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| TSLA260918C00050000 | 10/27 10:16 AM | 50.00 | 402.00 | 414.3 | 421 | 0.00 | 0.00% | 1 | 5 | 160.18% | Yes |
| TSLA260918C00060000 | 7/22 9:33 AM | 60.00 | 273.73 | 380 | 389 | 0.00 | 0.00% | 10 | 28 | 0.00% | Yes |
| TSLA260918C00070000 | 6/25 11:19 AM | 70.00 | 261.80 | 371.45 | 378.8 | 0.00 | 0.00% | 30 | 60 | 0.00% | Yes |
| TSLA260918C00080000 | 7/24 12:01 PM | 80.00 | 229.40 | 361.9 | 369.85 | 0.00 | 0.00% | 29 | 20 | 0.00% | Yes |
| TSLA260918C00090000 | 10/15 2:54 PM | 90.00 | 349.67 | 376.8 | 383 | 0.00 | 0.00% | 7 | 30 | 125.70% | Yes |
| TSLA260918C00100000 | 10/13 1:15 PM | 100.00 | 335.41 | 367.5 | 374 | 0.00 | 0.00% | 1 | 186 | 120.78% | Yes |
| TSLA260918C00110000 | 10/27 10:03 AM | 110.00 | 343.85 | 358.2 | 365 | 0.00 | 0.00% | 6 | 54 | 116.24% | Yes |
| TSLA260918C00115000 | 7/2 3:36 PM | 115.00 | 209.33 | 329.7 | 335.6 | 0.00 | 0.00% | 2 | 24 | 0.00% | Yes |
| TSLA260918C00120000 | 7/7 10:39 AM | 120.00 | 185.23 | 324.9 | 331 | 0.00 | 0.00% | 13 | 25 | 0.00% | Yes |
| TSLA260918C00125000 | 10/30 10:24 AM | 125.00 | 328.96 | 344.25 | 351 | 0.00 | 0.00% | 6 | 41 | 109.27% | Yes |
| TSLA260918C00130000 | 9/17 10:06 AM | 130.00 | 294.57 | 314.5 | 321.1 | 0.00 | 0.00% | 1 | 102 | 0.00% | Yes |
| TSLA260918C00135000 | 9/12 12:49 PM | 135.00 | 269.65 | 284 | 294 | 0.00 | 0.00% | 1 | 62 | 0.00% | Yes |
| TSLA260918C00140000 | 8/13 11:48 AM | 140.00 | 213.50 | 306.95 | 312.65 | 0.00 | 0.00% | 1 | 33 | 0.00% | Yes |
| TSLA260918C00145000 | 8/19 10:37 AM | 145.00 | 203.35 | 302.5 | 308.2 | 0.00 | 0.00% | 2 | 81 | 0.00% | Yes |
| TSLA260918C00150000 | 10/17 1:53 PM | 150.00 | 300.25 | 322.15 | 323.15 | 0.00 | 0.00% | 2 | 71 | 95.03% | Yes |
| TSLA260918C00155000 | 11/3 12:06 PM | 155.00 | 324.70 | 316.9 | 323 | 0.00 | 0.00% | 2 | 33 | 97.95% | Yes |
| TSLA260918C00160000 | 11/5 10:08 AM | 160.00 | 296.20 | 312.45 | 319 | 16.63 | 5.95% | 1 | 135 | 97.08% | Yes |
| TSLA260918C00165000 | 11/5 3:42 PM | 165.00 | 309.00 | 307.85 | 314 | 16.11 | 5.50% | 1 | 39 | 94.98% | Yes |
| TSLA260918C00170000 | 10/9 3:52 PM | 170.00 | 278.31 | 303.45 | 310 | 0.00 | 0.00% | 4 | 87 | 94.17% | Yes |
| TSLA260918C00175000 | 10/31 1:36 PM | 175.00 | 284.95 | 299.65 | 300.6 | 0.00 | 0.00% | 1 | 62 | 88.54% | Yes |
| TSLA260918C00180000 | 10/13 3:55 PM | 180.00 | 270.33 | 295.2 | 296.15 | 0.00 | 0.00% | 4 | 269 | 87.38% | Yes |
| TSLA260918C00185000 | 11/3 9:52 AM | 185.00 | 298.61 | 290.05 | 291.7 | 0.00 | 0.00% | 50 | 109 | 85.56% | Yes |
| TSLA260918C00190000 | 11/4 10:17 AM | 190.00 | 284.26 | 286.4 | 287.3 | 0.00 | 0.00% | 2 | 162 | 85.22% | Yes |
| TSLA260918C00195000 | 10/28 11:27 AM | 195.00 | 283.75 | 281.25 | 284.4 | 0.00 | 0.00% | 1 | 92 | 84.83% | Yes |
| TSLA260918C00200000 | 11/5 2:17 PM | 200.00 | 277.34 | 277 | 280 | 12.43 | 4.69% | 2 | 280 | 83.87% | Yes |
| TSLA260918C00210000 | 10/23 11:06 AM | 210.00 | 235.25 | 268.3 | 271.4 | 0.00 | 0.00% | 1 | 182 | 81.94% | Yes |
| TSLA260918C00220000 | 11/4 10:57 AM | 220.00 | 252.55 | 259.8 | 262.9 | 0.00 | 0.00% | 2 | 118 | 80.22% | Yes |
| TSLA260918C00230000 | 11/5 3:43 PM | 230.00 | 252.05 | 251.4 | 254.55 | 11.76 | 4.89% | 8 | 244 | 78.62% | Yes |
| TSLA260918C00240000 | 11/4 2:10 PM | 240.00 | 232.16 | 243.75 | 246.3 | 0.00 | 0.00% | 4 | 219 | 77.54% | Yes |
| TSLA260918C00250000 | 11/5 3:33 PM | 250.00 | 236.04 | 235.65 | 236.75 | 12.64 | 5.66% | 682 | 751 | 75.27% | Yes |
| TSLA260918C00260000 | 11/5 2:26 PM | 260.00 | 228.65 | 227.65 | 230.3 | -6.35 | -2.70% | 5 | 360 | 74.90% | Yes |
| TSLA260918C00270000 | 11/5 2:50 PM | 270.00 | 222.35 | 219.9 | 221.05 | 19.35 | 9.53% | 4 | 341 | 72.96% | Yes |
| TSLA260918C00280000 | 11/5 1:58 PM | 280.00 | 215.40 | 212.3 | 213.45 | 21.80 | 11.26% | 3 | 290 | 71.95% | Yes |
| TSLA260918C00290000 | 11/5 2:07 PM | 290.00 | 206.30 | 204.95 | 206 | 10.45 | 5.34% | 1 | 1092 | 71.06% | Yes |
| TSLA260918C00300000 | 11/5 3:32 PM | 300.00 | 198.29 | 197.75 | 198.75 | 15.69 | 8.59% | 18 | 1366 | 70.24% | Yes |
| TSLA260918C00310000 | 11/5 12:34 PM | 310.00 | 183.16 | 190.8 | 191.7 | -14.11 | -7.15% | 2 | 563 | 69.52% | Yes |
| TSLA260918C00320000 | 11/5 2:16 PM | 320.00 | 183.44 | 184 | 184.8 | 10.34 | 5.97% | 2 | 335 | 68.83% | Yes |
| TSLA260918C00330000 | 11/5 9:38 AM | 330.00 | 164.40 | 176.85 | 178.15 | -0.06 | -0.04% | 1 | 1126 | 68.00% | Yes |
| TSLA260918C00340000 | 11/5 2:07 PM | 340.00 | 171.90 | 170.45 | 171.7 | -4.92 | -2.78% | 13 | 583 | 67.46% | Yes |
| TSLA260918C00350000 | 11/5 3:46 PM | 350.00 | 163.58 | 164.85 | 165.4 | 10.58 | 6.92% | 7 | 1258 | 67.19% | Yes |
| TSLA260918C00360000 | 11/5 12:05 PM | 360.00 | 150.00 | 158.25 | 159.35 | 3.12 | 2.12% | 30 | 804 | 66.52% | Yes |
| TSLA260918C00370000 | 11/5 2:21 PM | 370.00 | 153.65 | 153.05 | 153.55 | 4.84 | 3.25% | 6 | 723 | 66.36% | Yes |
| TSLA260918C00380000 | 11/5 3:58 PM | 380.00 | 147.50 | 147.4 | 147.9 | 10.95 | 8.02% | 9 | 1300 | 65.98% | Yes |
| TSLA260918C00390000 | 11/5 2:35 PM | 390.00 | 143.35 | 142 | 142.45 | 13.95 | 10.78% | 7 | 451 | 65.66% | Yes |
| TSLA260918C00400000 | 11/5 3:16 PM | 400.00 | 139.87 | 136.75 | 137.2 | 14.30 | 11.39% | 24 | 2321 | 65.36% | Yes |
| TSLA260918C00410000 | 11/5 2:04 PM | 410.00 | 133.06 | 131.7 | 132.2 | 11.06 | 9.07% | 8 | 798 | 65.11% | Yes |
| TSLA260918C00420000 | 11/5 2:58 PM | 420.00 | 130.39 | 126.85 | 127.3 | 13.39 | 11.44% | 7 | 1289 | 64.86% | Yes |
| TSLA260918C00430000 | 11/5 3:27 PM | 430.00 | 122.13 | 122.2 | 122.65 | 9.08 | 8.03% | 28 | 930 | 64.67% | Yes |
| TSLA260918C00440000 | 11/5 2:56 PM | 440.00 | 121.20 | 117.7 | 118.15 | 13.18 | 12.20% | 20 | 1140 | 64.49% | Yes |
| TSLA260918C00450000 | 11/5 3:44 PM | 450.00 | 112.65 | 113.4 | 113.85 | 7.41 | 7.04% | 43 | 1083 | 64.34% | Yes |
| TSLA260918C00460000 | 11/5 3:56 PM | 460.00 | 109.45 | 109.25 | 109.7 | 8.23 | 8.13% | 31 | 404 | 64.20% | Yes |
| TSLA260918C00470000 | 11/5 3:19 PM | 470.00 | 107.30 | 105.25 | 105.75 | 7.45 | 7.46% | 47 | 1138 | 64.08% | No |
| TSLA260918C00480000 | 11/5 3:46 PM | 480.00 | 100.90 | 101.45 | 101.9 | 9.20 | 10.03% | 12 | 1384 | 63.98% | No |
| TSLA260918C00490000 | 11/5 3:47 PM | 490.00 | 96.79 | 97.8 | 98.25 | 8.59 | 9.74% | 38 | 811 | 63.90% | No |
| TSLA260918C00500000 | 11/5 3:52 PM | 500.00 | 93.93 | 94.35 | 94.75 | 9.63 | 11.42% | 126 | 3280 | 63.86% | No |
| TSLA260918C00510000 | 11/5 3:28 PM | 510.00 | 91.00 | 90.95 | 91.4 | 8.25 | 9.97% | 25 | 717 | 63.80% | No |
| TSLA260918C00520000 | 11/5 2:55 PM | 520.00 | 90.66 | 87.75 | 88.15 | 12.62 | 16.17% | 54 | 1073 | 63.76% | No |
| TSLA260918C00530000 | 11/5 3:35 PM | 530.00 | 84.63 | 84.65 | 85.05 | 8.48 | 11.14% | 19 | 710 | 63.73% | No |
| TSLA260918C00540000 | 11/5 3:31 PM | 540.00 | 81.80 | 81.75 | 82.1 | 8.20 | 11.14% | 9 | 748 | 63.73% | No |
| TSLA260918C00550000 | 11/5 1:47 PM | 550.00 | 78.50 | 78.95 | 79.25 | 5.85 | 8.05% | 22 | 2321 | 63.73% | No |
| TSLA260918C00560000 | 11/5 1:44 PM | 560.00 | 75.80 | 76.15 | 76.55 | 6.95 | 10.09% | 54 | 643 | 63.72% | No |
| TSLA260918C00570000 | 11/5 1:07 PM | 570.00 | 70.40 | 73.6 | 73.95 | 3.50 | 5.23% | 78 | 236 | 63.75% | No |
| TSLA260918C00580000 | 11/5 1:38 PM | 580.00 | 70.55 | 71.1 | 71.5 | 4.50 | 6.81% | 9 | 189 | 63.78% | No |
| TSLA260918C00590000 | 11/5 1:56 PM | 590.00 | 70.45 | 68.75 | 69.1 | 8.68 | 14.05% | 31 | 257 | 63.82% | No |
| TSLA260918C00600000 | 11/5 3:48 PM | 600.00 | 66.00 | 66.45 | 66.8 | 6.90 | 11.68% | 127 | 5842 | 63.85% | No |
| TSLA260918C00610000 | 11/5 1:39 PM | 610.00 | 64.00 | 64.3 | 64.65 | 5.65 | 9.68% | 2 | 250 | 63.92% | No |
| TSLA260918C00620000 | 11/5 3:07 PM | 620.00 | 64.50 | 62.2 | 62.55 | 7.27 | 12.70% | 2 | 980 | 63.97% | No |
| TSLA260918C00630000 | 10/31 12:55 PM | 630.00 | 52.95 | 60.2 | 60.5 | 0.00 | 0.00% | 6 | 266 | 64.01% | No |
| TSLA260918C00640000 | 11/3 11:22 AM | 640.00 | 61.52 | 58.25 | 58.55 | 0.00 | 0.00% | 1 | 307 | 64.06% | No |
| TSLA260918C00650000 | 11/5 2:53 PM | 650.00 | 58.85 | 56.4 | 56.7 | 8.05 | 15.85% | 53 | 837 | 64.13% | No |
| TSLA260918C00660000 | 11/4 3:41 PM | 660.00 | 49.45 | 54.65 | 54.95 | 0.00 | 0.00% | 2 | 420 | 64.21% | No |
| TSLA260918C00670000 | 11/5 2:02 PM | 670.00 | 54.55 | 52.95 | 53.25 | 6.33 | 13.13% | 2 | 582 | 64.28% | No |
| TSLA260918C00680000 | 11/4 1:08 PM | 680.00 | 46.18 | 51.35 | 51.6 | 0.00 | 0.00% | 70 | 343 | 64.37% | No |
| TSLA260918C00690000 | 11/5 2:45 PM | 690.00 | 51.00 | 49.8 | 50.05 | 7.10 | 16.17% | 13 | 419 | 64.45% | No |
| TSLA260918C00700000 | 11/5 3:46 PM | 700.00 | 48.20 | 48.3 | 48.55 | 4.90 | 11.32% | 150 | 2870 | 64.54% | No |
| TSLA260918C00710000 | 11/5 1:03 PM | 710.00 | 44.80 | 46.85 | 47.1 | 2.80 | 6.67% | 8 | 7025 | 64.62% | No |
| TSLA260918C00720000 | 11/5 3:00 PM | 720.00 | 47.87 | 45.5 | 45.75 | 8.57 | 21.81% | 7 | 531 | 64.73% | No |
| TSLA260918C00730000 | 11/4 3:13 PM | 730.00 | 39.21 | 44.15 | 44.4 | 0.00 | 0.00% | 1 | 689 | 64.81% | No |
| TSLA260918C00740000 | 11/5 3:56 PM | 740.00 | 42.90 | 42.9 | 43.1 | -1.18 | -2.68% | 26 | 398 | 64.91% | No |
| TSLA260918C00750000 | 11/5 10:40 AM | 750.00 | 36.17 | 41.65 | 41.9 | -1.95 | -5.12% | 3 | 13280 | 65.01% | No |
| TSLA260918C00760000 | 11/5 3:56 PM | 760.00 | 40.50 | 40.5 | 40.7 | 5.25 | 14.89% | 18 | 961 | 65.11% | No |
| TSLA260918C00770000 | 11/5 3:46 PM | 770.00 | 39.00 | 39.35 | 39.55 | 2.98 | 8.27% | 43 | 50 | 65.20% | No |
| TSLA260918C00780000 | 11/5 3:30 PM | 780.00 | 38.60 | 38.25 | 38.45 | 3.95 | 11.40% | 30 | 101 | 65.30% | No |
| TSLA260918C00790000 | 11/5 3:46 PM | 790.00 | 36.90 | 37.2 | 37.4 | 4.15 | 12.67% | 43 | 141 | 65.40% | No |
| TSLA260918C00800000 | 11/5 3:46 PM | 800.00 | 35.90 | 36.2 | 36.4 | 3.60 | 11.15% | 84 | 8546 | 65.51% | No |
| TSLA260918C00810000 | 11/4 11:05 AM | 810.00 | 32.50 | 35.2 | 35.4 | 0.00 | 0.00% | 6 | 1024 | 65.60% | No |
| TSLA260918C00820000 | 11/3 3:23 PM | 820.00 | 35.70 | 34.25 | 34.5 | 0.00 | 0.00% | 32 | 117 | 65.71% | No |
| TSLA260918C00830000 | 11/4 11:05 AM | 830.00 | 31.05 | 33.35 | 33.6 | 0.00 | 0.00% | 1 | 44 | 65.82% | No |
| TSLA260918C00840000 | 11/4 11:17 AM | 840.00 | 29.53 | 32.45 | 32.7 | 0.00 | 0.00% | 3 | 119 | 65.91% | No |
| TSLA260918C00850000 | 11/5 2:48 PM | 850.00 | 32.60 | 31.6 | 31.85 | 3.91 | 13.63% | 14 | 607 | 66.01% | No |
| TSLA260918C00860000 | 11/5 3:38 PM | 860.00 | 30.90 | 30.8 | 31.05 | -0.60 | -1.90% | 23 | 144 | 66.12% | No |
| TSLA260918C00870000 | 11/5 2:34 PM | 870.00 | 30.90 | 30 | 30.25 | 0.06 | 0.19% | 4 | 173 | 66.21% | No |
| TSLA260918C00880000 | 11/5 3:29 PM | 880.00 | 29.70 | 29.25 | 29.5 | 3.85 | 14.89% | 23 | 135 | 66.33% | No |
| TSLA260918C00890000 | 11/5 2:35 PM | 890.00 | 29.55 | 28.5 | 28.8 | 7.25 | 32.51% | 20 | 146 | 66.44% | No |
| TSLA260918C00900000 | 11/5 3:38 PM | 900.00 | 27.95 | 27.8 | 28.1 | 4.00 | 16.70% | 39 | 5463 | 66.55% | No |
| TSLA260918C00910000 | 11/5 3:24 PM | 910.00 | 27.70 | 27.15 | 27.4 | 4.00 | 16.88% | 3 | 128 | 66.66% | No |
| TSLA260918C00920000 | 11/5 10:02 AM | 920.00 | 22.80 | 26.5 | 26.7 | -0.50 | -2.15% | 2 | 153 | 66.75% | No |
| TSLA260918C00930000 | 11/5 12:22 PM | 930.00 | 24.55 | 25.8 | 26.05 | 1.85 | 8.15% | 1 | 423 | 66.83% | No |
| TSLA260918C00940000 | 11/5 3:58 PM | 940.00 | 25.25 | 25.2 | 25.45 | 3.50 | 16.09% | 143 | 15946 | 66.95% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260918P00005000 | 10/28 2:53 PM | 5.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 4 | 803 | 160.94% | No |
| TSLA260918P00010000 | 10/30 2:46 PM | 10.00 | 0.02 | 0.03 | 0.24 | 0.00 | 0.00% | 11 | 440 | 160.94% | No |
| TSLA260918P00015000 | 10/27 9:48 AM | 15.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 1 | 635 | 127.73% | No |
| TSLA260918P00020000 | 10/23 3:17 PM | 20.00 | 0.05 | 0 | 0.13 | 0.00 | 0.00% | 2 | 2713 | 119.14% | No |
| TSLA260918P00025000 | 10/1 2:31 PM | 25.00 | 0.12 | 0 | 0.4 | 0.00 | 0.00% | 7 | 458 | 123.93% | No |
| TSLA260918P00030000 | 10/31 1:33 PM | 30.00 | 0.20 | 0.1 | 0.47 | 0.00 | 0.00% | 1 | 347 | 120.51% | No |
| TSLA260918P00035000 | 9/3 9:35 AM | 35.00 | 0.31 | 0.17 | 0.36 | 0.00 | 0.00% | 30 | 35 | 112.31% | No |
| TSLA260918P00040000 | 11/4 3:32 PM | 40.00 | 0.40 | 0.2 | 0.61 | 0.00 | 0.00% | 80 | 213 | 111.91% | No |
| TSLA260918P00045000 | 10/30 9:30 AM | 45.00 | 0.40 | 0.29 | 0.7 | 0.00 | 0.00% | 1 | 15 | 109.08% | No |
| TSLA260918P00050000 | 10/27 10:19 AM | 50.00 | 0.42 | 0.4 | 0.8 | 0.00 | 0.00% | 17 | 709 | 106.64% | No |
| TSLA260918P00060000 | 10/27 10:30 AM | 60.00 | 0.60 | 0.66 | 0.91 | 0.00 | 0.00% | 3 | 154 | 101.37% | No |
| TSLA260918P00070000 | 11/5 1:39 PM | 70.00 | 1.04 | 0.91 | 1.21 | 0.03 | 2.97% | 1 | 347 | 97.83% | No |
| TSLA260918P00080000 | 11/5 3:43 PM | 80.00 | 1.39 | 1.16 | 1.49 | 0.17 | 13.93% | 15 | 510 | 94.07% | No |
| TSLA260918P00090000 | 11/5 3:43 PM | 90.00 | 1.70 | 1.56 | 1.63 | 0.17 | 11.11% | 222 | 1255 | 90.45% | No |
| TSLA260918P00100000 | 11/5 3:43 PM | 100.00 | 1.93 | 1.9 | 1.95 | 0.04 | 2.12% | 57 | 880 | 87.48% | No |
| TSLA260918P00110000 | 11/4 3:41 PM | 110.00 | 2.30 | 2.24 | 2.31 | 0.00 | 0.00% | 1 | 726 | 84.63% | No |
| TSLA260918P00115000 | 10/31 1:19 PM | 115.00 | 2.38 | 2.43 | 2.51 | 0.00 | 0.00% | 1 | 252 | 83.34% | No |
| TSLA260918P00120000 | 11/4 9:36 AM | 120.00 | 2.65 | 2.63 | 2.71 | 0.00 | 0.00% | 1 | 750 | 82.08% | No |
| TSLA260918P00125000 | 10/29 10:36 AM | 125.00 | 2.63 | 2.84 | 2.92 | 0.00 | 0.00% | 2 | 169 | 80.86% | No |
| TSLA260918P00130000 | 11/4 3:57 PM | 130.00 | 3.15 | 3.05 | 3.15 | 0.00 | 0.00% | 1 | 376 | 79.68% | No |
| TSLA260918P00135000 | 11/5 9:53 AM | 135.00 | 3.39 | 3.25 | 3.4 | 0.09 | 2.73% | 1 | 155 | 78.53% | No |
| TSLA260918P00140000 | 10/30 9:52 AM | 140.00 | 3.22 | 3.5 | 3.6 | 0.00 | 0.00% | 14 | 450 | 77.36% | No |
| TSLA260918P00145000 | 10/28 3:36 PM | 145.00 | 3.47 | 3.75 | 3.85 | 0.00 | 0.00% | 1 | 145 | 76.29% | No |
| TSLA260918P00150000 | 11/5 10:01 AM | 150.00 | 4.30 | 4.05 | 4.15 | 0.25 | 6.17% | 2 | 1068 | 75.42% | No |
| TSLA260918P00155000 | 10/31 12:40 PM | 155.00 | 4.25 | 4.3 | 4.4 | 0.00 | 0.00% | 2 | 330 | 74.32% | No |
| TSLA260918P00160000 | 11/5 12:57 PM | 160.00 | 4.80 | 4.6 | 4.7 | 0.55 | 12.94% | 6 | 310 | 73.40% | No |
| TSLA260918P00165000 | 11/4 3:32 PM | 165.00 | 5.08 | 4.9 | 5 | 0.00 | 0.00% | 10 | 273 | 72.46% | No |
| TSLA260918P00170000 | 10/31 12:41 PM | 170.00 | 5.15 | 5.25 | 5.35 | 0.00 | 0.00% | 3 | 3557 | 71.66% | No |
| TSLA260918P00175000 | 11/4 2:58 PM | 175.00 | 5.90 | 5.6 | 5.7 | 0.07 | 1.20% | 5 | 1717 | 70.83% | No |
| TSLA260918P00180000 | 11/5 2:47 PM | 180.00 | 6.05 | 6 | 6.05 | -0.20 | -3.20% | 42 | 906 | 70.05% | No |
| TSLA260918P00185000 | 11/5 2:46 PM | 185.00 | 6.55 | 6.35 | 6.45 | 0.70 | 11.97% | 40 | 427 | 69.25% | No |
| TSLA260918P00190000 | 11/4 1:05 PM | 190.00 | 6.90 | 6.8 | 6.85 | 0.00 | 0.00% | 20 | 483 | 68.55% | No |
| TSLA260918P00195000 | 10/28 9:58 AM | 195.00 | 6.55 | 7.2 | 7.3 | 0.00 | 0.00% | 2 | 418 | 67.82% | No |
| TSLA260918P00200000 | 11/5 10:52 AM | 200.00 | 8.15 | 7.7 | 7.8 | 0.25 | 3.16% | 52 | 3330 | 67.24% | No |
| TSLA260918P00210000 | 11/5 10:53 AM | 210.00 | 9.15 | 8.65 | 8.8 | 0.33 | 3.74% | 61 | 891 | 65.91% | No |
| TSLA260918P00220000 | 11/4 3:09 PM | 220.00 | 10.34 | 9.8 | 9.95 | 0.00 | 0.00% | 2 | 951 | 64.82% | No |
| TSLA260918P00230000 | 11/5 2:08 PM | 230.00 | 11.31 | 11.05 | 11.2 | 0.01 | 0.09% | 53 | 1250 | 63.77% | No |
| TSLA260918P00240000 | 11/4 1:49 PM | 240.00 | 13.03 | 12.45 | 12.6 | 0.00 | 0.00% | 10 | 976 | 62.82% | No |
| TSLA260918P00250000 | 11/5 1:37 PM | 250.00 | 14.38 | 14 | 14.15 | -0.40 | -2.71% | 16 | 4461 | 61.97% | No |
| TSLA260918P00260000 | 11/5 10:12 AM | 260.00 | 16.90 | 15.7 | 15.9 | 0.15 | 0.90% | 2 | 3913 | 61.21% | No |
| TSLA260918P00270000 | 11/5 2:04 PM | 270.00 | 17.95 | 17.6 | 17.75 | -1.00 | -5.28% | 14 | 2280 | 60.49% | No |
| TSLA260918P00280000 | 11/5 3:21 PM | 280.00 | 19.89 | 19.7 | 19.85 | -0.66 | -3.21% | 3 | 1677 | 59.89% | No |
| TSLA260918P00290000 | 11/5 1:16 PM | 290.00 | 22.67 | 21.95 | 22.1 | 1.52 | 7.19% | 1 | 1016 | 59.31% | No |
| TSLA260918P00300000 | 11/5 3:18 PM | 300.00 | 24.65 | 24.4 | 24.55 | -1.35 | -5.19% | 128 | 3456 | 58.79% | No |
| TSLA260918P00310000 | 11/5 2:23 PM | 310.00 | 27.41 | 27.05 | 27.2 | 1.51 | 5.83% | 10 | 699 | 58.32% | No |
| TSLA260918P00320000 | 11/5 9:39 AM | 320.00 | 32.00 | 29.9 | 30.05 | 0.00 | 0.00% | 8 | 2319 | 57.88% | No |
| TSLA260918P00330000 | 11/5 2:56 PM | 330.00 | 33.05 | 32.95 | 33.15 | -2.65 | -7.42% | 2 | 780 | 57.51% | No |
| TSLA260918P00340000 | 11/5 3:29 PM | 340.00 | 36.60 | 36.2 | 36.4 | -1.41 | -3.71% | 3 | 722 | 57.14% | No |
| TSLA260918P00350000 | 11/5 3:46 PM | 350.00 | 40.20 | 39.7 | 39.9 | -2.80 | -6.51% | 29 | 1591 | 56.83% | No |
| TSLA260918P00360000 | 11/5 1:39 PM | 360.00 | 44.30 | 43.35 | 43.6 | -0.90 | -1.99% | 1 | 1529 | 56.52% | No |
| TSLA260918P00370000 | 11/5 2:17 PM | 370.00 | 47.90 | 47.25 | 47.5 | -1.72 | -3.47% | 125 | 977 | 56.25% | No |
| TSLA260918P00380000 | 11/5 12:50 PM | 380.00 | 53.40 | 51.3 | 51.6 | -0.81 | -1.49% | 22 | 1910 | 55.98% | No |
| TSLA260918P00390000 | 11/5 2:22 PM | 390.00 | 56.15 | 55.6 | 55.9 | -2.20 | -3.77% | 3 | 724 | 55.74% | No |
| TSLA260918P00400000 | 11/5 2:22 PM | 400.00 | 60.70 | 60.1 | 60.4 | -3.70 | -5.75% | 25 | 1632 | 55.52% | No |
| TSLA260918P00410000 | 11/5 2:22 PM | 410.00 | 65.40 | 64.8 | 65.05 | -3.24 | -4.72% | 2 | 1016 | 55.30% | No |
| TSLA260918P00420000 | 11/5 2:22 PM | 420.00 | 70.30 | 69.7 | 69.95 | 2.20 | 3.23% | 13 | 1459 | 55.11% | No |
| TSLA260918P00430000 | 11/5 2:22 PM | 430.00 | 75.40 | 74.75 | 75.05 | -5.05 | -6.28% | 6 | 673 | 54.92% | No |
| TSLA260918P00440000 | 11/5 2:56 PM | 440.00 | 79.89 | 80.05 | 80.35 | -5.01 | -5.90% | 31 | 1167 | 54.77% | No |
| TSLA260918P00450000 | 11/5 2:36 PM | 450.00 | 85.80 | 85.5 | 85.8 | -5.95 | -6.49% | 31 | 611 | 54.60% | No |
| TSLA260918P00460000 | 11/5 3:25 PM | 460.00 | 91.87 | 91.1 | 91.4 | -5.28 | -5.43% | 26 | 573 | 54.43% | No |
| TSLA260918P00470000 | 11/5 3:49 PM | 470.00 | 97.30 | 96.8 | 97.25 | -5.90 | -5.72% | 12 | 181 | 54.27% | Yes |
| TSLA260918P00480000 | 11/5 2:36 PM | 480.00 | 103.25 | 102.8 | 103.2 | -3.15 | -2.96% | 6 | 126 | 54.13% | Yes |
| TSLA260918P00490000 | 11/3 1:16 PM | 490.00 | 105.80 | 108.95 | 109.35 | 0.00 | 0.00% | 3 | 43 | 54.01% | Yes |
| TSLA260918P00500000 | 11/5 2:53 PM | 500.00 | 115.00 | 115.2 | 115.65 | -6.55 | -5.39% | 10 | 98 | 53.87% | Yes |
| TSLA260918P00510000 | 11/5 2:28 PM | 510.00 | 122.65 | 121.7 | 122.1 | 4.14 | 3.49% | 6 | 69 | 53.76% | Yes |
| TSLA260918P00520000 | 11/5 2:28 PM | 520.00 | 129.20 | 128.2 | 128.7 | -4.40 | -3.29% | 2 | 359 | 53.62% | Yes |
| TSLA260918P00530000 | 11/5 2:29 PM | 530.00 | 136.00 | 134.95 | 135.45 | -6.15 | -4.33% | 4 | 170 | 53.51% | Yes |
| TSLA260918P00540000 | 11/5 2:33 PM | 540.00 | 142.65 | 141.8 | 142.35 | 4.05 | 2.92% | 5 | 36 | 53.40% | Yes |
| TSLA260918P00550000 | 11/5 9:32 AM | 550.00 | 154.80 | 148.8 | 149.35 | 9.38 | 6.45% | 1 | 58 | 53.29% | Yes |
| TSLA260918P00560000 | 10/6 11:06 AM | 560.00 | 166.70 | 155.9 | 156.5 | 0.00 | 0.00% | 1 | 151 | 53.18% | Yes |
| TSLA260918P00570000 | 10/16 3:01 PM | 570.00 | 182.15 | 163.15 | 163.8 | 0.00 | 0.00% | 2 | 17 | 53.09% | Yes |
| TSLA260918P00580000 | 11/5 11:34 AM | 580.00 | 176.30 | 170.5 | 171.15 | 9.41 | 5.64% | 12 | 39 | 52.97% | Yes |
| TSLA260918P00590000 | 10/10 11:34 AM | 590.00 | 205.89 | 178.25 | 178.65 | 0.00 | 0.00% | 3 | 15 | 52.96% | Yes |
| TSLA260918P00600000 | 11/5 1:56 PM | 600.00 | 186.05 | 185.85 | 186.25 | 2.95 | 1.61% | 2 | 197 | 52.86% | Yes |
| TSLA260918P00610000 | 11/3 1:00 PM | 610.00 | 188.79 | 193.55 | 193.95 | 0.00 | 0.00% | 1 | 15 | 52.76% | Yes |
| TSLA260918P00620000 | 9/30 9:49 AM | 620.00 | 217.25 | 201.35 | 201.75 | 0.00 | 0.00% | 1 | 32 | 52.66% | Yes |
| TSLA260918P00630000 | 10/27 1:20 PM | 630.00 | 208.10 | 209.25 | 209.65 | 0.00 | 0.00% | 2 | 36 | 52.57% | Yes |
| TSLA260918P00640000 | 10/28 11:24 AM | 640.00 | 214.74 | 217.2 | 217.65 | 0.00 | 0.00% | 21 | 86 | 52.46% | Yes |
| TSLA260918P00650000 | 11/3 10:18 AM | 650.00 | 220.00 | 225.25 | 225.7 | 0.00 | 0.00% | 5 | 51 | 52.35% | Yes |
| TSLA260918P00660000 | 11/5 2:41 PM | 660.00 | 232.90 | 233.4 | 233.85 | -31.73 | -11.99% | 1 | 58 | 52.24% | Yes |
| TSLA260918P00670000 | 9/15 9:33 AM | 670.00 | 273.08 | 0 | 0 | 0.00 | 0.00% | 1 | 52 | 0.00% | Yes |
| TSLA260918P00680000 | 11/5 2:03 PM | 680.00 | 250.45 | 249.95 | 250.65 | -21.05 | -7.75% | 3 | 22 | 52.12% | Yes |
| TSLA260918P00690000 | 11/5 2:10 PM | 690.00 | 259.40 | 258.3 | 259.05 | -28.00 | -9.74% | 1 | 132 | 52.01% | Yes |
| TSLA260918P00700000 | 10/28 12:30 PM | 700.00 | 262.50 | 266.65 | 268 | 0.00 | 0.00% | 1 | 149 | 52.03% | Yes |
| TSLA260918P00710000 | 10/16 1:44 PM | 710.00 | 297.90 | 275.25 | 275.75 | 0.00 | 0.00% | 4 | 35 | 51.68% | Yes |
| TSLA260918P00720000 | 10/20 2:26 PM | 720.00 | 293.90 | 283.75 | 285.05 | -1.00 | -0.34% | 15 | 32 | 51.79% | Yes |
| TSLA260918P00730000 | 9/23 11:07 AM | 730.00 | 316.63 | 0 | 0 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| TSLA260918P00740000 | 11/3 1:10 PM | 740.00 | 294.55 | 301.1 | 302.4 | 0.00 | 0.00% | 10 | 11 | 51.56% | Yes |
| TSLA260918P00750000 | 11/3 1:10 PM | 750.00 | 303.28 | 309.85 | 311.15 | 0.00 | 0.00% | 10 | 27 | 51.43% | Yes |
| TSLA260918P00760000 | 9/22 9:44 AM | 760.00 | 340.94 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| TSLA260918P00770000 | 11/3 9:53 AM | 770.00 | 321.02 | 326.8 | 328.8 | 0.00 | 0.00% | 1 | 11 | 50.87% | Yes |
| TSLA260918P00780000 | 11/3 10:47 AM | 780.00 | 328.68 | 335.7 | 337.7 | 0.00 | 0.00% | 3 | 3 | 50.72% | Yes |
| TSLA260918P00790000 | 11/3 10:56 AM | 790.00 | 338.55 | 344.65 | 346.65 | 0.00 | 0.00% | 4 | 14 | 50.57% | Yes |
| TSLA260918P00800000 | 11/3 10:55 AM | 800.00 | 348.03 | 353.65 | 355.65 | 0.00 | 0.00% | 3 | 8 | 50.41% | Yes |
| TSLA260918P00810000 | 11/3 10:55 AM | 810.00 | 357.05 | 362.7 | 364.65 | 0.00 | 0.00% | 1 | 26 | 50.24% | Yes |
| TSLA260918P00820000 | 10/10 3:52 PM | 820.00 | 411.55 | 371.8 | 373.75 | 0.00 | 0.00% | 6 | 7 | 50.09% | Yes |
| TSLA260918P00830000 | 10/10 3:43 PM | 830.00 | 422.45 | 380.9 | 382.85 | 0.00 | 0.00% | 6 | 9 | 50.84% | Yes |
| TSLA260918P00840000 | 10/10 11:31 AM | 840.00 | 426.75 | 390.05 | 392.05 | 0.00 | 0.00% | 0 | 11 | 50.73% | Yes |
| TSLA260918P00850000 | 10/20 3:29 PM | 850.00 | 412.25 | 399.3 | 401.25 | 0.00 | 0.00% | 1 | 9 | 50.58% | Yes |
| TSLA260918P00860000 | 10/17 11:03 AM | 860.00 | 432.10 | 408.5 | 410.45 | 0.00 | 0.00% | 2 | 7 | 50.39% | Yes |
| TSLA260918P00870000 | 10/17 12:35 PM | 870.00 | 439.80 | 417.8 | 419.75 | 0.00 | 0.00% | 6 | 6 | 50.26% | Yes |
| TSLA260918P00880000 | 11/3 1:14 PM | 880.00 | 420.85 | 427.1 | 429 | 0.00 | 0.00% | 1 | 5 | 50.04% | Yes |
| TSLA260918P00890000 | 10/16 2:32 PM | 890.00 | 472.30 | 436.45 | 438.35 | 0.00 | 0.00% | 0 | 2 | 49.89% | Yes |
| TSLA260918P00900000 | 10/31 10:37 AM | 900.00 | 451.95 | 445.8 | 447.7 | 0.00 | 0.00% | 2 | 18 | 49.70% | Yes |
| TSLA260918P00910000 | 10/17 9:49 AM | 910.00 | 485.95 | 455.2 | 457.1 | 0.00 | 0.00% | 2 | 4 | 49.53% | Yes |
| TSLA260918P00920000 | 10/17 11:19 AM | 920.00 | 491.20 | 464.65 | 466.5 | 0.00 | 0.00% | 3 | 9 | 49.31% | Yes |
| TSLA260918P00940000 | 10/23 9:51 AM | 940.00 | 518.05 | 483.55 | 485.45 | 0.00 | 0.00% | 24 | 29 | 48.97% | Yes |
