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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA261218C00005000 | 11/5 12:41 PM | 5.00 | 449.06 | 455.15 | 462.3 | -13.97 | -3.02% | 1 | 10285 | 273.24% | Yes |
| TSLA261218C00010000 | 11/4 10:15 AM | 10.00 | 451.40 | 450.05 | 458.75 | 0.00 | 0.00% | 2 | 515 | 228.66% | Yes |
| TSLA261218C00015000 | 9/15 10:57 AM | 15.00 | 407.80 | 417 | 427 | 0.00 | 0.00% | 40 | 106 | 0.00% | Yes |
| TSLA261218C00020000 | 9/15 10:05 AM | 20.00 | 399.93 | 414 | 424 | 0.00 | 0.00% | 30 | 288 | 0.00% | Yes |
| TSLA261218C00025000 | 8/6 9:35 AM | 25.00 | 288.96 | 414 | 424 | 0.00 | 0.00% | 1 | 65 | 0.00% | Yes |
| TSLA261218C00030000 | 5/19 9:42 AM | 30.00 | 311.40 | 0 | 0 | 0.00 | 0.00% | 1 | 9 | 0.00% | Yes |
| TSLA261218C00035000 | 4/22 9:52 AM | 35.00 | 205.22 | 0 | 0 | 0.00 | 0.00% | 142 | 0 | 0.00% | Yes |
| TSLA261218C00040000 | 10/9 12:30 PM | 40.00 | 394.73 | 421.6 | 429.25 | 0.00 | 0.00% | 1 | 9 | 139.87% | Yes |
| TSLA261218C00045000 | 8/18 9:42 AM | 45.00 | 290.82 | 395 | 405 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| TSLA261218C00050000 | 11/4 3:22 PM | 50.00 | 400.65 | 412.6 | 419.55 | 0.00 | 0.00% | 60 | 472 | 130.64% | Yes |
| TSLA261218C00075000 | 9/29 12:04 PM | 75.00 | 371.75 | 389 | 396.05 | 0.00 | 0.00% | 1 | 892 | 112.99% | Yes |
| TSLA261218C00080000 | 10/24 11:50 AM | 80.00 | 365.55 | 385 | 391.95 | 0.00 | 0.00% | 44 | 1068 | 113.11% | Yes |
| TSLA261218C00085000 | 11/3 10:13 AM | 85.00 | 392.81 | 380.4 | 387.35 | 0.00 | 0.00% | 24 | 353 | 110.73% | Yes |
| TSLA261218C00090000 | 11/4 3:34 PM | 90.00 | 362.40 | 375.85 | 382.8 | 0.00 | 0.00% | 1 | 569 | 108.66% | Yes |
| TSLA261218C00095000 | 10/24 11:51 AM | 95.00 | 351.25 | 371.25 | 378.25 | 0.00 | 0.00% | 6 | 205 | 106.57% | Yes |
| TSLA261218C00100000 | 11/3 12:07 PM | 100.00 | 377.05 | 366.75 | 373.7 | 0.00 | 0.00% | 2 | 1115 | 104.72% | Yes |
| TSLA261218C00105000 | 10/28 3:43 PM | 105.00 | 363.60 | 362.2 | 369.2 | 0.00 | 0.00% | 5 | 34342 | 102.93% | Yes |
| TSLA261218C00110000 | 10/20 3:50 PM | 110.00 | 346.00 | 357.65 | 364.65 | 0.00 | 0.00% | 1 | 10203 | 101.12% | Yes |
| TSLA261218C00115000 | 9/15 9:52 AM | 115.00 | 315.00 | 0 | 0 | 0.00 | 0.00% | 1 | 101 | 0.00% | Yes |
| TSLA261218C00120000 | 9/24 2:46 PM | 120.00 | 333.05 | 320.25 | 326.75 | 0.00 | 0.00% | 1 | 451 | 0.00% | Yes |
| TSLA261218C00125000 | 9/3 3:49 PM | 125.00 | 223.90 | 313.6 | 319 | 0.00 | 0.00% | 51 | 416 | 0.00% | Yes |
| TSLA261218C00130000 | 10/27 10:54 AM | 130.00 | 327.85 | 339 | 345.95 | 0.00 | 0.00% | 4 | 228 | 93.19% | Yes |
| TSLA261218C00135000 | 10/2 10:20 AM | 135.00 | 333.00 | 335 | 341.5 | 0.00 | 0.00% | 1 | 350 | 92.43% | Yes |
| TSLA261218C00140000 | 10/27 3:34 PM | 140.00 | 321.56 | 332.95 | 337.1 | 0.00 | 0.00% | 1 | 642 | 93.85% | Yes |
| TSLA261218C00145000 | 11/5 10:19 AM | 145.00 | 313.13 | 328.55 | 332.9 | 1.25 | 0.40% | 40 | 229 | 92.76% | Yes |
| TSLA261218C00150000 | 11/5 1:16 PM | 150.00 | 319.90 | 324.15 | 328.35 | 1.82 | 0.57% | 45 | 1669 | 91.32% | Yes |
| TSLA261218C00155000 | 10/1 9:56 AM | 155.00 | 306.12 | 319.75 | 324.15 | 0.00 | 0.00% | 1 | 495 | 90.25% | Yes |
| TSLA261218C00160000 | 11/3 10:34 AM | 160.00 | 323.00 | 313 | 319.7 | 0.00 | 0.00% | 1 | 775 | 86.76% | Yes |
| TSLA261218C00165000 | 10/16 2:20 PM | 165.00 | 274.68 | 311.05 | 315.05 | 0.00 | 0.00% | 2 | 779 | 87.58% | Yes |
| TSLA261218C00170000 | 11/5 2:35 PM | 170.00 | 310.00 | 306.7 | 310.8 | 13.03 | 4.39% | 2 | 980 | 86.53% | Yes |
| TSLA261218C00175000 | 10/10 1:15 PM | 175.00 | 260.18 | 302.4 | 306.4 | 0.00 | 0.00% | 2 | 1043 | 85.40% | Yes |
| TSLA261218C00180000 | 11/4 3:56 PM | 180.00 | 282.50 | 298.15 | 302 | 0.00 | 0.00% | 1 | 1627 | 84.33% | Yes |
| TSLA261218C00185000 | 11/4 2:43 PM | 185.00 | 280.60 | 293.9 | 297.85 | 0.00 | 0.00% | 1 | 571 | 83.44% | Yes |
| TSLA261218C00190000 | 11/4 10:17 AM | 190.00 | 288.57 | 289.65 | 293.75 | 0.00 | 0.00% | 2 | 717 | 82.60% | Yes |
| TSLA261218C00195000 | 10/16 2:38 PM | 195.00 | 249.62 | 285.5 | 289.4 | 0.00 | 0.00% | 3 | 355 | 81.63% | Yes |
| TSLA261218C00200000 | 11/4 1:19 PM | 200.00 | 269.00 | 281.35 | 285.25 | 0.00 | 0.00% | 95 | 3102 | 80.80% | Yes |
| TSLA261218C00205000 | 11/4 3:42 PM | 205.00 | 264.72 | 277.2 | 281.2 | 0.00 | 0.00% | 4 | 297 | 80.04% | Yes |
| TSLA261218C00210000 | 11/5 10:23 AM | 210.00 | 255.84 | 273.1 | 277.1 | -9.30 | -3.51% | 1 | 599 | 79.26% | Yes |
| TSLA261218C00215000 | 11/5 2:53 PM | 215.00 | 275.00 | 269.05 | 273.15 | 0.28 | 0.10% | 11 | 778 | 78.60% | Yes |
| TSLA261218C00220000 | 11/5 3:11 PM | 220.00 | 270.00 | 265.05 | 268.55 | 15.00 | 5.88% | 8 | 1885 | 77.56% | Yes |
| TSLA261218C00225000 | 11/5 2:36 PM | 225.00 | 264.00 | 261.05 | 264.85 | 16.13 | 6.51% | 1 | 656 | 77.06% | Yes |
| TSLA261218C00230000 | 11/4 2:49 PM | 230.00 | 240.60 | 257.1 | 260.9 | 0.00 | 0.00% | 1 | 1248 | 76.42% | Yes |
| TSLA261218C00235000 | 10/27 10:14 AM | 235.00 | 240.42 | 253.45 | 257.2 | 0.00 | 0.00% | 1 | 1107 | 76.07% | Yes |
| TSLA261218C00240000 | 11/5 10:08 AM | 240.00 | 234.17 | 249.4 | 253 | -8.13 | -3.36% | 1 | 1878 | 75.20% | Yes |
| TSLA261218C00245000 | 10/29 9:35 AM | 245.00 | 244.95 | 245.55 | 249.5 | 0.00 | 0.00% | 1 | 655 | 74.81% | Yes |
| TSLA261218C00250000 | 11/5 3:47 PM | 250.00 | 244.35 | 242.05 | 245.55 | 13.70 | 5.94% | 9 | 2635 | 74.34% | Yes |
| TSLA261218C00260000 | 11/5 1:29 PM | 260.00 | 231.75 | 234.6 | 238.05 | 6.56 | 2.91% | 2 | 2021 | 73.32% | Yes |
| TSLA261218C00270000 | 11/4 3:02 PM | 270.00 | 215.34 | 227.35 | 229.75 | 0.00 | 0.00% | 3 | 1411 | 71.95% | Yes |
| TSLA261218C00280000 | 11/4 3:04 PM | 280.00 | 208.35 | 220.25 | 222.65 | 0.00 | 0.00% | 11 | 1310 | 71.14% | Yes |
| TSLA261218C00290000 | 11/4 2:33 PM | 290.00 | 201.77 | 213.4 | 216.7 | 0.00 | 0.00% | 1 | 2116 | 70.85% | Yes |
| TSLA261218C00300000 | 11/5 2:51 PM | 300.00 | 211.00 | 206.4 | 209.9 | 19.05 | 9.92% | 12 | 5428 | 70.03% | Yes |
| TSLA261218C00310000 | 11/4 12:17 PM | 310.00 | 189.07 | 199.85 | 202.35 | -1.90 | -0.99% | 3 | 1165 | 69.03% | Yes |
| TSLA261218C00320000 | 11/5 3:54 PM | 320.00 | 195.23 | 193.85 | 196.9 | 10.23 | 5.53% | 2 | 1192 | 68.96% | Yes |
| TSLA261218C00330000 | 11/5 2:25 PM | 330.00 | 189.86 | 187.7 | 189.75 | 8.06 | 4.43% | 37 | 5480 | 68.11% | Yes |
| TSLA261218C00340000 | 11/5 3:39 PM | 340.00 | 182.78 | 181.8 | 183.7 | 13.78 | 8.15% | 7 | 1986 | 67.67% | Yes |
| TSLA261218C00350000 | 11/5 3:28 PM | 350.00 | 177.00 | 176 | 177.85 | 11.14 | 6.72% | 15 | 5085 | 67.25% | Yes |
| TSLA261218C00360000 | 11/5 1:30 PM | 360.00 | 168.07 | 170.35 | 172.15 | 8.45 | 5.29% | 5 | 1405 | 66.84% | Yes |
| TSLA261218C00370000 | 11/5 2:35 PM | 370.00 | 167.15 | 164.9 | 166.7 | 12.85 | 8.33% | 11 | 4022 | 66.50% | Yes |
| TSLA261218C00380000 | 11/5 11:32 AM | 380.00 | 152.47 | 159.6 | 161.35 | 4.23 | 2.85% | 6 | 5996 | 66.16% | Yes |
| TSLA261218C00390000 | 11/5 2:11 PM | 390.00 | 156.03 | 154.55 | 156.2 | 4.36 | 2.87% | 9 | 1584 | 65.89% | Yes |
| TSLA261218C00400000 | 11/5 3:58 PM | 400.00 | 150.20 | 149.6 | 151.85 | 9.00 | 6.37% | 99 | 5087 | 65.80% | Yes |
| TSLA261218C00410000 | 11/5 3:18 PM | 410.00 | 148.00 | 144.9 | 147.25 | 12.60 | 9.31% | 55 | 1200 | 65.64% | Yes |
| TSLA261218C00420000 | 11/5 3:41 PM | 420.00 | 141.50 | 140.3 | 142.55 | 13.00 | 10.12% | 16 | 1824 | 65.40% | Yes |
| TSLA261218C00430000 | 11/5 3:51 PM | 430.00 | 136.59 | 135.9 | 137.95 | 10.72 | 8.52% | 9 | 1194 | 65.18% | Yes |
| TSLA261218C00440000 | 11/5 3:20 PM | 440.00 | 133.25 | 131.65 | 133.5 | 9.95 | 8.07% | 49 | 1305 | 64.98% | Yes |
| TSLA261218C00450000 | 11/5 3:59 PM | 450.00 | 128.24 | 127.55 | 129.35 | 12.06 | 10.38% | 208 | 7370 | 64.83% | Yes |
| TSLA261218C00460000 | 11/5 3:58 PM | 460.00 | 124.10 | 124 | 125.5 | 11.25 | 9.97% | 21 | 2074 | 64.86% | Yes |
| TSLA261218C00470000 | 11/5 3:45 PM | 470.00 | 119.15 | 119.7 | 121.15 | 9.63 | 8.79% | 19 | 1986 | 64.48% | No |
| TSLA261218C00480000 | 11/5 2:48 PM | 480.00 | 117.87 | 116 | 117.5 | 11.37 | 10.68% | 19 | 2494 | 64.39% | No |
| TSLA261218C00490000 | 11/5 3:03 PM | 490.00 | 116.00 | 112.45 | 113.9 | 12.65 | 12.24% | 15 | 1506 | 64.30% | No |
| TSLA261218C00500000 | 11/5 3:43 PM | 500.00 | 109.17 | 109.4 | 110.25 | 10.52 | 10.66% | 927 | 6069 | 64.28% | No |
| TSLA261218C00510000 | 11/5 3:43 PM | 510.00 | 106.00 | 106.2 | 106.75 | 2.03 | 1.95% | 13 | 1069 | 64.19% | No |
| TSLA261218C00520000 | 11/5 3:38 PM | 520.00 | 102.51 | 102.95 | 103.55 | 4.98 | 5.11% | 15 | 1256 | 64.12% | No |
| TSLA261218C00530000 | 11/5 3:34 PM | 530.00 | 100.13 | 99.9 | 100.45 | 9.58 | 10.58% | 17 | 1845 | 64.08% | No |
| TSLA261218C00540000 | 11/5 3:49 PM | 540.00 | 96.35 | 96.95 | 97.5 | 6.72 | 7.50% | 12 | 4598 | 64.05% | No |
| TSLA261218C00550000 | 11/5 3:58 PM | 550.00 | 94.19 | 94.1 | 94.65 | 9.94 | 11.80% | 673 | 2906 | 64.02% | No |
| TSLA261218C00560000 | 11/5 3:25 PM | 560.00 | 91.90 | 91.35 | 91.85 | 8.40 | 10.06% | 14 | 310 | 63.99% | No |
| TSLA261218C00570000 | 11/5 2:37 PM | 570.00 | 90.50 | 88.7 | 89.2 | 9.06 | 11.12% | 7 | 2007 | 63.98% | No |
| TSLA261218C00580000 | 11/5 3:46 PM | 580.00 | 85.72 | 86.15 | 86.65 | 5.72 | 7.15% | 13 | 708 | 63.97% | No |
| TSLA261218C00590000 | 11/5 12:21 PM | 590.00 | 79.50 | 83.65 | 84.2 | -7.80 | -8.93% | 18 | 719 | 63.97% | No |
| TSLA261218C00600000 | 11/5 3:53 PM | 600.00 | 81.20 | 81.3 | 81.85 | 6.90 | 9.29% | 140 | 8020 | 63.98% | No |
| TSLA261218C00610000 | 11/5 2:52 PM | 610.00 | 81.40 | 79.05 | 79.55 | 9.66 | 13.47% | 2 | 608 | 64.00% | No |
| TSLA261218C00620000 | 11/5 1:19 PM | 620.00 | 74.69 | 76.8 | 77.35 | 3.23 | 4.52% | 20 | 509 | 64.00% | No |
| TSLA261218C00630000 | 11/4 3:09 PM | 630.00 | 67.70 | 74.75 | 75.25 | 0.00 | 0.00% | 2 | 662 | 64.05% | No |
| TSLA261218C00640000 | 11/5 1:10 PM | 640.00 | 70.00 | 72.7 | 73.2 | 3.00 | 4.48% | 1 | 495 | 64.08% | No |
| TSLA261218C00650000 | 11/5 3:28 PM | 650.00 | 71.06 | 70.75 | 71.25 | 6.77 | 10.53% | 187 | 4686 | 64.12% | No |
| TSLA261218C00660000 | 11/5 3:52 PM | 660.00 | 68.79 | 68.85 | 69.35 | 5.16 | 8.11% | 19 | 1490 | 64.15% | No |
| TSLA261218C00670000 | 11/5 2:53 PM | 670.00 | 69.50 | 67.05 | 67.5 | 8.17 | 13.32% | 23 | 708 | 64.19% | No |
| TSLA261218C00680000 | 11/5 3:37 PM | 680.00 | 65.53 | 65.25 | 65.75 | 6.53 | 11.07% | 54 | 1000 | 64.23% | No |
| TSLA261218C00690000 | 11/5 1:01 PM | 690.00 | 60.95 | 63.6 | 64.05 | 3.95 | 6.93% | 7 | 1012 | 64.29% | No |
| TSLA261218C00700000 | 11/5 3:59 PM | 700.00 | 62.10 | 61.95 | 62.4 | 6.61 | 11.91% | 140 | 7510 | 64.34% | No |
| TSLA261218C00710000 | 11/5 1:35 PM | 710.00 | 59.25 | 60.35 | 60.85 | 7.05 | 13.51% | 6 | 1865 | 64.40% | No |
| TSLA261218C00720000 | 11/4 2:55 PM | 720.00 | 52.23 | 58.85 | 59.3 | 0.00 | 0.00% | 1 | 3961 | 64.45% | No |
| TSLA261218C00730000 | 11/5 3:28 PM | 730.00 | 57.64 | 57.35 | 57.85 | 6.19 | 12.03% | 4 | 4041 | 64.51% | No |
| TSLA261218C00740000 | 11/5 2:19 PM | 740.00 | 56.45 | 55.95 | 56.4 | 4.00 | 7.63% | 5 | 1057 | 64.57% | No |
| TSLA261218C00750000 | 11/5 3:28 PM | 750.00 | 54.95 | 54.6 | 55.05 | 5.10 | 10.23% | 2 | 4033 | 64.65% | No |
| TSLA261218C00760000 | 11/5 10:36 AM | 760.00 | 46.85 | 53.25 | 53.7 | -2.35 | -4.78% | 22 | 336 | 64.70% | No |
| TSLA261218C00770000 | 11/4 12:36 PM | 770.00 | 47.43 | 52 | 52.45 | 0.00 | 0.00% | 65 | 1356 | 64.79% | No |
| TSLA261218C00780000 | 11/4 12:36 PM | 780.00 | 46.30 | 50.75 | 51.2 | 0.00 | 0.00% | 2 | 521 | 64.85% | No |
| TSLA261218C00790000 | 11/5 3:40 PM | 790.00 | 49.90 | 49.55 | 50 | 6.10 | 13.93% | 119 | 857 | 64.92% | No |
| TSLA261218C00800000 | 11/5 3:28 PM | 800.00 | 48.80 | 48.4 | 48.85 | 5.05 | 11.54% | 155 | 6353 | 65.00% | No |
| TSLA261218C00810000 | 11/5 3:08 PM | 810.00 | 49.00 | 47.3 | 47.7 | 4.40 | 9.87% | 10 | 595 | 65.07% | No |
| TSLA261218C00820000 | 11/4 12:19 PM | 820.00 | 41.75 | 46.2 | 46.65 | 0.00 | 0.00% | 6 | 217 | 65.14% | No |
| TSLA261218C00830000 | 11/5 3:40 PM | 830.00 | 45.61 | 45.15 | 45.55 | 5.31 | 13.18% | 59 | 291 | 65.21% | No |
| TSLA261218C00840000 | 11/5 2:38 PM | 840.00 | 45.60 | 44.15 | 44.55 | 6.60 | 16.92% | 37 | 312 | 65.29% | No |
| TSLA261218C00850000 | 11/5 2:49 PM | 850.00 | 44.21 | 43.15 | 43.55 | 4.55 | 11.47% | 24 | 4714 | 65.36% | No |
| TSLA261218C00860000 | 11/5 2:10 PM | 860.00 | 42.91 | 42.2 | 42.6 | 2.19 | 5.38% | 1 | 255 | 65.44% | No |
| TSLA261218C00870000 | 11/5 1:01 PM | 870.00 | 39.65 | 41.25 | 41.7 | -3.05 | -7.14% | 14 | 294 | 65.51% | No |
| TSLA261218C00880000 | 11/5 1:35 PM | 880.00 | 39.85 | 40.4 | 40.8 | 1.85 | 4.87% | 12 | 407 | 65.60% | No |
| TSLA261218C00890000 | 11/5 2:53 PM | 890.00 | 41.40 | 39.5 | 39.9 | 7.50 | 22.12% | 1 | 268 | 65.66% | No |
| TSLA261218C00900000 | 11/5 3:54 PM | 900.00 | 39.00 | 38.65 | 39.1 | 4.80 | 14.04% | 18 | 1159 | 65.75% | No |
| TSLA261218C00910000 | 11/4 3:57 PM | 910.00 | 33.35 | 37.85 | 38.25 | 0.00 | 0.00% | 1 | 470 | 65.83% | No |
| TSLA261218C00920000 | 11/5 9:59 AM | 920.00 | 33.20 | 37.05 | 37.45 | -5.25 | -13.65% | 10 | 628 | 65.90% | No |
| TSLA261218C00930000 | 11/5 9:59 AM | 930.00 | 32.50 | 36.3 | 36.7 | -5.40 | -14.25% | 2 | 87 | 65.99% | No |
| TSLA261218C00940000 | 11/5 9:59 AM | 940.00 | 31.85 | 35.55 | 35.95 | -5.48 | -14.68% | 1 | 762 | 66.07% | No |
| TSLA261218C00950000 | 11/5 2:49 PM | 950.00 | 35.80 | 34.8 | 35.2 | 4.80 | 15.48% | 18 | 1991 | 66.13% | No |
| TSLA261218C00960000 | 11/5 3:57 PM | 960.00 | 34.35 | 34.1 | 34.5 | 3.51 | 11.38% | 272 | 7793 | 66.22% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA261218P00005000 | 11/3 10:30 AM | 5.00 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 1 | 9511 | 146.88% | No |
| TSLA261218P00010000 | 11/4 12:42 PM | 10.00 | 0.08 | 0.04 | 0.1 | 0.00 | 0.00% | 1 | 15892 | 132.03% | No |
| TSLA261218P00015000 | 10/9 11:47 AM | 15.00 | 0.12 | 0.01 | 0.33 | 0.00 | 0.00% | 2 | 182 | 128.13% | No |
| TSLA261218P00020000 | 11/5 1:40 PM | 20.00 | 0.16 | 0.1 | 0.41 | -0.03 | -15.79% | 81 | 1375 | 121.97% | No |
| TSLA261218P00025000 | 10/29 9:45 AM | 25.00 | 0.18 | 0.05 | 0.49 | 0.00 | 0.00% | 1 | 795 | 113.18% | No |
| TSLA261218P00030000 | 11/4 2:23 PM | 30.00 | 0.39 | 0.25 | 0.57 | 0.00 | 0.00% | 1 | 1402 | 111.28% | No |
| TSLA261218P00035000 | 10/31 10:16 AM | 35.00 | 0.44 | 0.25 | 0.66 | 0.00 | 0.00% | 2 | 645 | 105.96% | No |
| TSLA261218P00040000 | 10/31 1:22 PM | 40.00 | 0.56 | 0.37 | 0.8 | 0.00 | 0.00% | 6 | 644 | 103.61% | No |
| TSLA261218P00045000 | 10/31 10:14 AM | 45.00 | 0.66 | 0.49 | 0.93 | 0.00 | 0.00% | 8 | 302 | 101.03% | No |
| TSLA261218P00050000 | 11/4 3:23 PM | 50.00 | 0.86 | 0.65 | 1.03 | 0.00 | 0.00% | 41 | 2797 | 98.63% | No |
| TSLA261218P00075000 | 11/3 12:05 PM | 75.00 | 1.57 | 1.4 | 1.85 | 0.00 | 0.00% | 42 | 2803 | 88.94% | No |
| TSLA261218P00080000 | 10/31 10:02 AM | 80.00 | 1.75 | 1.75 | 1.99 | 0.00 | 0.00% | 2 | 1259 | 87.83% | No |
| TSLA261218P00085000 | 11/3 10:13 AM | 85.00 | 1.94 | 1.82 | 2.2 | 0.00 | 0.00% | 24 | 482 | 85.86% | No |
| TSLA261218P00090000 | 11/4 1:19 PM | 90.00 | 2.22 | 2.18 | 2.3 | 0.00 | 0.00% | 2 | 394 | 84.59% | No |
| TSLA261218P00095000 | 11/5 3:19 PM | 95.00 | 2.48 | 2.39 | 2.52 | 0.33 | 15.35% | 1 | 735 | 83.20% | No |
| TSLA261218P00100000 | 11/4 1:32 PM | 100.00 | 2.70 | 2.62 | 2.74 | 0.00 | 0.00% | 2 | 10626 | 81.88% | No |
| TSLA261218P00105000 | 11/3 3:42 PM | 105.00 | 2.83 | 2.85 | 2.98 | 0.00 | 0.00% | 1 | 2175 | 80.61% | No |
| TSLA261218P00110000 | 11/4 1:52 PM | 110.00 | 3.20 | 3.1 | 3.25 | 0.00 | 0.00% | 10 | 2633 | 79.46% | No |
| TSLA261218P00115000 | 10/27 10:37 AM | 115.00 | 2.87 | 3.35 | 3.5 | 0.00 | 0.00% | 14 | 1361 | 78.25% | No |
| TSLA261218P00120000 | 11/4 2:43 PM | 120.00 | 3.75 | 3.7 | 3.8 | 0.00 | 0.00% | 8 | 4363 | 77.37% | No |
| TSLA261218P00125000 | 11/4 2:37 PM | 125.00 | 4.10 | 3.9 | 4.1 | 0.00 | 0.00% | 1 | 1749 | 76.15% | No |
| TSLA261218P00130000 | 11/4 1:19 PM | 130.00 | 4.32 | 4.2 | 4.4 | 0.00 | 0.00% | 2 | 4203 | 75.12% | No |
| TSLA261218P00135000 | 10/24 3:59 PM | 135.00 | 4.11 | 4.55 | 4.7 | 0.00 | 0.00% | 2 | 1201 | 74.17% | No |
| TSLA261218P00140000 | 11/4 11:29 AM | 140.00 | 4.90 | 4.85 | 5.05 | 0.00 | 0.00% | 10 | 1712 | 73.21% | No |
| TSLA261218P00145000 | 11/4 1:51 PM | 145.00 | 5.37 | 5.25 | 5.4 | 0.00 | 0.00% | 2 | 664 | 72.38% | No |
| TSLA261218P00150000 | 11/5 2:50 PM | 150.00 | 5.72 | 5.6 | 5.75 | -0.08 | -1.38% | 1 | 3682 | 71.47% | No |
| TSLA261218P00155000 | 11/4 2:34 PM | 155.00 | 6.18 | 6 | 6.15 | 0.00 | 0.00% | 14 | 2325 | 70.67% | No |
| TSLA261218P00160000 | 11/4 2:33 PM | 160.00 | 6.63 | 6.4 | 6.6 | 0.00 | 0.00% | 9 | 4110 | 69.92% | No |
| TSLA261218P00165000 | 10/28 2:48 PM | 165.00 | 6.29 | 6.85 | 7 | 0.00 | 0.00% | 2 | 2066 | 69.15% | No |
| TSLA261218P00170000 | 11/3 10:35 AM | 170.00 | 7.15 | 7.3 | 7.5 | 0.00 | 0.00% | 10 | 1496 | 68.47% | No |
| TSLA261218P00175000 | 11/4 3:25 PM | 175.00 | 8.04 | 7.8 | 7.95 | 0.00 | 0.00% | 5 | 1732 | 67.77% | No |
| TSLA261218P00180000 | 11/5 2:28 PM | 180.00 | 8.44 | 8.3 | 8.5 | -0.16 | -1.86% | 4 | 3573 | 67.15% | No |
| TSLA261218P00185000 | 10/30 3:35 PM | 185.00 | 8.75 | 8.85 | 9.05 | 0.00 | 0.00% | 10 | 3348 | 66.54% | No |
| TSLA261218P00190000 | 11/5 2:24 PM | 190.00 | 9.53 | 9.4 | 9.6 | -0.07 | -0.73% | 106 | 2189 | 65.92% | No |
| TSLA261218P00195000 | 11/5 3:18 PM | 195.00 | 10.11 | 10 | 10.2 | 0.43 | 4.44% | 20 | 1031 | 65.35% | No |
| TSLA261218P00200000 | 11/5 3:29 PM | 200.00 | 10.75 | 10.6 | 10.85 | -0.40 | -3.59% | 50 | 8408 | 64.80% | No |
| TSLA261218P00205000 | 10/31 9:55 AM | 205.00 | 10.95 | 11.3 | 11.5 | 0.00 | 0.00% | 1 | 1258 | 64.31% | No |
| TSLA261218P00210000 | 10/30 2:54 PM | 210.00 | 11.94 | 12 | 12.2 | 0.00 | 0.00% | 1 | 1385 | 63.83% | No |
| TSLA261218P00215000 | 11/5 1:36 PM | 215.00 | 13.05 | 12.7 | 12.95 | 0.80 | 6.53% | 20 | 1391 | 63.35% | No |
| TSLA261218P00220000 | 11/5 1:36 PM | 220.00 | 13.85 | 13.5 | 13.7 | -0.19 | -1.35% | 8 | 2539 | 62.92% | No |
| TSLA261218P00225000 | 11/5 2:50 PM | 225.00 | 14.50 | 14.3 | 14.5 | -0.55 | -3.65% | 1 | 1249 | 62.48% | No |
| TSLA261218P00230000 | 11/5 3:43 PM | 230.00 | 15.45 | 15.1 | 15.35 | -0.62 | -3.86% | 21 | 1837 | 62.05% | No |
| TSLA261218P00235000 | 11/5 10:23 AM | 235.00 | 17.15 | 16 | 16.25 | 0.13 | 0.76% | 6 | 647 | 61.69% | No |
| TSLA261218P00240000 | 11/5 2:29 PM | 240.00 | 17.00 | 16.9 | 17.15 | -0.77 | -4.33% | 48 | 3546 | 61.29% | No |
| TSLA261218P00245000 | 11/5 3:11 PM | 245.00 | 17.99 | 17.9 | 18.15 | -0.46 | -2.49% | 8 | 862 | 60.99% | No |
| TSLA261218P00250000 | 11/5 3:11 PM | 250.00 | 19.17 | 18.9 | 19.15 | -0.60 | -3.03% | 21 | 3749 | 60.64% | No |
| TSLA261218P00260000 | 11/5 2:10 PM | 260.00 | 21.37 | 21 | 21.3 | -0.79 | -3.56% | 7 | 4148 | 60.00% | No |
| TSLA261218P00270000 | 11/5 2:46 PM | 270.00 | 23.59 | 23.3 | 23.6 | -1.02 | -4.14% | 1 | 890 | 59.41% | No |
| TSLA261218P00280000 | 11/5 11:39 AM | 280.00 | 26.78 | 25.75 | 26.1 | -0.42 | -1.54% | 2 | 2493 | 58.87% | No |
| TSLA261218P00290000 | 11/4 3:42 PM | 290.00 | 30.10 | 28.4 | 28.75 | 0.00 | 0.00% | 4 | 1483 | 58.37% | No |
| TSLA261218P00300000 | 11/5 3:41 PM | 300.00 | 31.55 | 31.25 | 31.6 | -1.38 | -4.19% | 70 | 4617 | 57.92% | No |
| TSLA261218P00310000 | 11/4 2:52 PM | 310.00 | 36.45 | 34.3 | 34.7 | 0.00 | 0.00% | 9 | 1869 | 57.54% | No |
| TSLA261218P00320000 | 11/5 2:58 PM | 320.00 | 37.70 | 37.5 | 37.95 | -1.70 | -4.31% | 31 | 957 | 57.15% | No |
| TSLA261218P00330000 | 11/5 3:38 PM | 330.00 | 41.45 | 41 | 41.35 | 1.50 | 3.75% | 52 | 1196 | 56.82% | No |
| TSLA261218P00340000 | 11/5 1:56 PM | 340.00 | 45.00 | 44.65 | 45 | -2.65 | -5.56% | 4 | 1015 | 56.52% | No |
| TSLA261218P00350000 | 11/5 3:38 PM | 350.00 | 48.92 | 48.4 | 48.8 | -2.58 | -5.01% | 40 | 4553 | 56.20% | No |
| TSLA261218P00360000 | 11/5 1:54 PM | 360.00 | 53.30 | 52.45 | 52.8 | -0.62 | -1.15% | 23 | 1044 | 55.94% | No |
| TSLA261218P00370000 | 11/5 3:48 PM | 370.00 | 57.20 | 56.55 | 57 | 1.75 | 3.16% | 1 | 597 | 55.66% | No |
| TSLA261218P00380000 | 11/5 1:52 PM | 380.00 | 61.90 | 60.95 | 61.35 | -1.58 | -2.49% | 1 | 1499 | 55.42% | No |
| TSLA261218P00390000 | 11/5 12:10 PM | 390.00 | 68.25 | 65.4 | 65.9 | -1.08 | -1.56% | 1 | 4656 | 55.16% | No |
| TSLA261218P00400000 | 11/5 3:10 PM | 400.00 | 70.49 | 70.15 | 70.65 | -2.57 | -3.52% | 127 | 1786 | 54.96% | No |
| TSLA261218P00410000 | 11/5 9:31 AM | 410.00 | 77.39 | 75 | 75.55 | -1.82 | -2.30% | 1 | 2541 | 54.74% | No |
| TSLA261218P00420000 | 11/5 3:58 PM | 420.00 | 80.55 | 80.05 | 80.6 | -3.35 | -3.99% | 2 | 1017 | 54.53% | No |
| TSLA261218P00430000 | 11/5 2:11 PM | 430.00 | 86.10 | 85.3 | 85.85 | -4.75 | -5.23% | 15 | 5708 | 54.36% | No |
| TSLA261218P00440000 | 11/5 3:12 PM | 440.00 | 90.80 | 90.65 | 91.25 | -4.56 | -4.78% | 10 | 755 | 54.16% | No |
| TSLA261218P00450000 | 11/5 3:12 PM | 450.00 | 96.35 | 96.25 | 96.85 | -5.62 | -5.51% | 92 | 1592 | 54.02% | No |
| TSLA261218P00460000 | 11/5 3:25 PM | 460.00 | 102.87 | 101.9 | 102.55 | -4.43 | -4.13% | 15 | 1082 | 53.83% | No |
| TSLA261218P00470000 | 11/4 3:16 PM | 470.00 | 113.17 | 107.85 | 108.45 | 0.00 | 0.00% | 18 | 370 | 53.71% | Yes |
| TSLA261218P00480000 | 11/5 1:43 PM | 480.00 | 115.60 | 113.75 | 114.45 | -5.15 | -4.27% | 2 | 598 | 53.52% | Yes |
| TSLA261218P00490000 | 11/5 2:54 PM | 490.00 | 119.51 | 119.95 | 120.6 | 1.54 | 1.31% | 5 | 292 | 53.39% | Yes |
| TSLA261218P00500000 | 11/5 3:44 PM | 500.00 | 127.25 | 126.2 | 126.9 | -2.11 | -1.63% | 5007 | 694 | 53.24% | Yes |
| TSLA261218P00510000 | 11/5 9:32 AM | 510.00 | 138.00 | 132.65 | 133.35 | -1.50 | -1.08% | 1 | 246 | 53.11% | Yes |
| TSLA261218P00520000 | 10/28 10:39 AM | 520.00 | 136.50 | 139.2 | 139.95 | 0.00 | 0.00% | 2 | 246 | 52.98% | Yes |
| TSLA261218P00530000 | 11/5 3:56 PM | 530.00 | 146.40 | 145.9 | 146.6 | -0.75 | -0.51% | 2 | 289 | 52.85% | Yes |
| TSLA261218P00540000 | 6/20 2:31 PM | 540.00 | 243.40 | 230.8 | 233.5 | 0.00 | 0.00% | 9 | 345 | 94.17% | Yes |
| TSLA261218P00550000 | 11/5 1:40 PM | 550.00 | 161.68 | 159.5 | 160.35 | 7.00 | 4.53% | 9 | 206 | 52.56% | Yes |
| TSLA261218P00560000 | 10/16 12:56 PM | 560.00 | 181.20 | 166.55 | 167.4 | 0.00 | 0.00% | 2 | 92 | 52.44% | Yes |
| TSLA261218P00570000 | 10/30 10:56 AM | 570.00 | 180.65 | 173.75 | 174.55 | 0.00 | 0.00% | 2 | 167 | 52.33% | Yes |
| TSLA261218P00580000 | 10/20 2:42 PM | 580.00 | 188.47 | 180.9 | 181.85 | 0.00 | 0.00% | 2 | 200 | 52.20% | Yes |
| TSLA261218P00590000 | 10/27 3:48 PM | 590.00 | 189.95 | 188.25 | 189.2 | 0.00 | 0.00% | 17 | 109 | 52.07% | Yes |
| TSLA261218P00600000 | 11/5 1:47 PM | 600.00 | 198.00 | 195.75 | 196.65 | 5.35 | 2.78% | 5 | 541 | 51.96% | Yes |
| TSLA261218P00610000 | 11/3 11:57 AM | 610.00 | 200.16 | 203.25 | 204.25 | 0.00 | 0.00% | 2 | 220 | 51.84% | Yes |
| TSLA261218P00620000 | 9/18 9:32 AM | 620.00 | 232.64 | 222 | 225.25 | 0.00 | 0.00% | 3 | 44 | 58.15% | Yes |
| TSLA261218P00630000 | 11/4 3:42 PM | 630.00 | 227.03 | 218.65 | 219.65 | 0.00 | 0.00% | 1 | 138 | 51.62% | Yes |
| TSLA261218P00640000 | 9/22 10:00 AM | 640.00 | 242.56 | 0 | 0 | 0.00 | 0.00% | 3 | 77 | 0.00% | Yes |
| TSLA261218P00650000 | 11/4 10:24 AM | 650.00 | 236.30 | 234.25 | 235.35 | 0.00 | 0.00% | 1 | 202 | 51.34% | Yes |
| TSLA261218P00660000 | 10/27 1:42 PM | 660.00 | 241.30 | 242.3 | 243.35 | 0.00 | 0.00% | 1 | 127 | 51.25% | Yes |
| TSLA261218P00670000 | 11/5 3:04 PM | 670.00 | 249.95 | 250.25 | 251.4 | -13.68 | -5.19% | 1 | 159 | 51.10% | Yes |
| TSLA261218P00680000 | 11/3 10:01 AM | 680.00 | 251.97 | 258.35 | 259.5 | 0.00 | 0.00% | 5 | 98 | 50.96% | Yes |
| TSLA261218P00690000 | 10/27 9:40 AM | 690.00 | 272.80 | 266.5 | 267.75 | 0.00 | 0.00% | 1 | 255 | 50.84% | Yes |
| TSLA261218P00700000 | 11/5 3:25 PM | 700.00 | 276.25 | 274.8 | 276.4 | 5.53 | 2.04% | 2 | 466 | 50.84% | Yes |
| TSLA261218P00710000 | 11/5 10:48 AM | 710.00 | 294.27 | 282.8 | 284.75 | 15.36 | 5.51% | 12 | 315 | 50.62% | Yes |
| TSLA261218P00720000 | 11/5 10:48 AM | 720.00 | 302.72 | 291.45 | 293.15 | 0.52 | 0.17% | 12 | 33 | 50.57% | Yes |
| TSLA261218P00730000 | 9/30 3:36 PM | 730.00 | 313.55 | 299.7 | 301.7 | 0.00 | 0.00% | 1 | 20 | 50.41% | Yes |
| TSLA261218P00740000 | 10/9 12:01 PM | 740.00 | 330.55 | 308.2 | 310.05 | 0.00 | 0.00% | 20 | 26 | 50.23% | Yes |
| TSLA261218P00750000 | 10/23 2:29 PM | 750.00 | 324.00 | 316.75 | 318.7 | 0.00 | 0.00% | 10 | 55 | 50.11% | Yes |
| TSLA261218P00760000 | 9/12 11:09 AM | 760.00 | 382.82 | 357.2 | 365.2 | 0.00 | 0.00% | 2 | 17 | 70.08% | Yes |
| TSLA261218P00770000 | 10/27 12:25 PM | 770.00 | 335.50 | 333.75 | 336.5 | 0.00 | 0.00% | 10 | 307 | 50.81% | Yes |
| TSLA261218P00780000 | 10/1 2:25 PM | 780.00 | 346.00 | 342.45 | 345.25 | 0.00 | 0.00% | 2 | 167 | 50.70% | Yes |
| TSLA261218P00790000 | 9/16 2:13 PM | 790.00 | 388.00 | 367.05 | 371.8 | 0.00 | 0.00% | 1 | 35 | 60.20% | Yes |
| TSLA261218P00800000 | 10/24 3:51 PM | 800.00 | 380.59 | 359.85 | 362.85 | 0.00 | 0.00% | 1 | 8 | 50.46% | Yes |
| TSLA261218P00810000 | 5/19 2:14 PM | 810.00 | 477.10 | 488.9 | 493.2 | 0.00 | 0.00% | 2 | 2 | 115.33% | Yes |
| TSLA261218P00820000 | 9/30 11:35 AM | 820.00 | 399.05 | 377.65 | 380.65 | 0.00 | 0.00% | 5 | 5 | 50.23% | Yes |
| TSLA261218P00830000 | 10/16 12:46 PM | 830.00 | 414.50 | 386.85 | 389.6 | 0.00 | 0.00% | 8 | 14 | 50.10% | Yes |
| TSLA261218P00840000 | 10/16 10:17 AM | 840.00 | 415.36 | 395.8 | 398.55 | 0.00 | 0.00% | 1 | 22 | 49.95% | Yes |
| TSLA261218P00850000 | 11/3 9:40 AM | 850.00 | 403.27 | 404.7 | 407.6 | 0.00 | 0.00% | 1 | 2 | 49.83% | Yes |
| TSLA261218P00860000 | 9/16 3:43 PM | 860.00 | 449.60 | 431.1 | 435.9 | 0.00 | 0.00% | 5 | 18 | 61.32% | Yes |
| TSLA261218P00870000 | 10/2 9:54 AM | 870.00 | 429.15 | 422.65 | 425.75 | 0.00 | 0.00% | 5 | 24 | 49.55% | Yes |
| TSLA261218P00880000 | 10/2 10:46 AM | 880.00 | 440.25 | 431.75 | 434.9 | 0.00 | 0.00% | 5 | 9 | 49.42% | Yes |
| TSLA261218P00890000 | 10/31 3:47 PM | 890.00 | 447.15 | 440.9 | 444.05 | 0.00 | 0.00% | 1 | 2 | 49.26% | Yes |
| TSLA261218P00900000 | 10/31 12:14 PM | 900.00 | 457.56 | 450.1 | 453.25 | 0.00 | 0.00% | 5 | 13 | 49.11% | Yes |
| TSLA261218P00910000 | 10/31 3:47 PM | 910.00 | 465.70 | 459.3 | 462.55 | 0.00 | 0.00% | 1 | 4 | 49.03% | Yes |
| TSLA261218P00920000 | 10/2 2:43 PM | 920.00 | 487.93 | 468.55 | 471.8 | 0.00 | 0.00% | 1 | 28 | 48.87% | Yes |
| TSLA261218P00930000 | 10/3 9:38 AM | 930.00 | 497.40 | 478.65 | 481.05 | 0.00 | 0.00% | 4 | 79 | 48.68% | Yes |
| TSLA261218P00940000 | 10/2 12:45 PM | 940.00 | 505.70 | 485.3 | 490.4 | 0.00 | 0.00% | 9 | 29 | 48.55% | Yes |
| TSLA261218P00950000 | 11/3 3:51 PM | 950.00 | 491.49 | 497.3 | 499.75 | 0.00 | 0.00% | 20 | 25 | 48.40% | Yes |
| TSLA261218P00960000 | 11/3 9:52 AM | 960.00 | 500.00 | 506.65 | 509.05 | 0.00 | 0.00% | 2 | 87 | 48.16% | Yes |
