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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA270115C00005000 | 11/5 10:19 AM | 5.00 | 439.00 | 454.45 | 458.85 | -1.93 | -0.44% | 4 | 31017 | 270.02% | Yes |
| TSLA270115C00010000 | 10/27 3:53 PM | 10.00 | 448.52 | 450 | 457.45 | 0.00 | 0.00% | 10 | 3510 | 203.66% | Yes |
| TSLA270115C00015000 | 9/2 10:02 AM | 15.00 | 320.00 | 425 | 435 | 0.00 | 0.00% | 1 | 122 | 0.00% | Yes |
| TSLA270115C00020000 | 10/20 2:52 PM | 20.00 | 427.70 | 440.6 | 448.05 | 0.00 | 0.00% | 2 | 61 | 167.26% | Yes |
| TSLA270115C00025000 | 4/23 9:38 AM | 25.00 | 227.60 | 313.5 | 321.55 | 0.00 | 0.00% | 1 | 216 | 0.00% | Yes |
| TSLA270115C00030000 | 2/25 9:38 AM | 30.00 | 295.35 | 234.45 | 240.75 | 0.00 | 0.00% | 1 | 26 | 0.00% | Yes |
| TSLA270115C00035000 | 9/15 10:27 AM | 35.00 | 386.00 | 399 | 408 | 0.00 | 0.00% | 25 | 106 | 0.00% | Yes |
| TSLA270115C00040000 | 11/3 11:13 AM | 40.00 | 432.65 | 422.05 | 429.5 | 0.00 | 0.00% | 2 | 242 | 138.28% | Yes |
| TSLA270115C00045000 | 7/15 10:20 AM | 45.00 | 274.90 | 396 | 401.45 | 0.00 | 0.00% | 1 | 16 | 0.00% | Yes |
| TSLA270115C00050000 | 11/5 2:46 PM | 50.00 | 417.80 | 413 | 420.6 | -8.20 | -1.92% | 2 | 170 | 131.26% | Yes |
| TSLA270115C00055000 | 5/15 3:57 PM | 55.00 | 295.05 | 273.5 | 280.1 | 0.00 | 0.00% | 1 | 8 | 0.00% | Yes |
| TSLA270115C00060000 | 11/5 2:46 PM | 60.00 | 408.49 | 403.6 | 410.65 | -6.31 | -1.52% | 4 | 48 | 121.37% | Yes |
| TSLA270115C00065000 | 9/19 11:57 AM | 65.00 | 364.29 | 386 | 393.95 | 0.00 | 0.00% | 20 | 27 | 0.00% | Yes |
| TSLA270115C00070000 | 11/5 2:28 PM | 70.00 | 398.73 | 394.5 | 401.5 | 13.01 | 3.37% | 4 | 80 | 115.93% | Yes |
| TSLA270115C00075000 | 8/18 10:45 AM | 75.00 | 265.42 | 369 | 376.2 | 0.00 | 0.00% | 1 | 45 | 0.00% | Yes |
| TSLA270115C00080000 | 11/5 2:22 PM | 80.00 | 389.32 | 385.35 | 392.4 | -7.23 | -1.82% | 4 | 56 | 111.06% | Yes |
| TSLA270115C00085000 | 10/27 9:30 AM | 85.00 | 362.65 | 380.85 | 387.85 | 0.00 | 0.00% | 5 | 60 | 108.95% | Yes |
| TSLA270115C00090000 | 11/5 2:19 PM | 90.00 | 379.17 | 376.35 | 383.35 | 28.42 | 8.10% | 4 | 808 | 107.00% | Yes |
| TSLA270115C00095000 | 10/8 2:10 PM | 95.00 | 350.19 | 371.85 | 378.8 | 0.00 | 0.00% | 20 | 113 | 105.03% | Yes |
| TSLA270115C00100000 | 11/5 2:15 PM | 100.00 | 370.05 | 367.3 | 374.3 | 15.05 | 4.24% | 4 | 960 | 103.13% | Yes |
| TSLA270115C00105000 | 11/3 11:36 AM | 105.00 | 373.01 | 362.8 | 369.8 | 0.00 | 0.00% | 10 | 138 | 101.37% | Yes |
| TSLA270115C00110000 | 11/5 1:55 PM | 110.00 | 361.80 | 358.35 | 365.3 | 18.25 | 5.31% | 4 | 180 | 99.74% | Yes |
| TSLA270115C00115000 | 10/10 12:50 PM | 115.00 | 315.42 | 353.85 | 360.85 | 0.00 | 0.00% | 10 | 121 | 98.14% | Yes |
| TSLA270115C00120000 | 11/5 12:37 PM | 120.00 | 344.77 | 349.4 | 356.4 | -15.83 | -4.39% | 4 | 467 | 96.64% | Yes |
| TSLA270115C00125000 | 11/3 3:13 PM | 125.00 | 355.70 | 344.95 | 351.95 | 0.00 | 0.00% | 6 | 150 | 95.17% | Yes |
| TSLA270115C00130000 | 11/5 12:35 PM | 130.00 | 335.80 | 340 | 346.95 | 6.90 | 2.10% | 4 | 577 | 92.52% | Yes |
| TSLA270115C00135000 | 10/30 3:07 PM | 135.00 | 321.80 | 338.45 | 342.55 | 0.00 | 0.00% | 5 | 166 | 94.38% | Yes |
| TSLA270115C00140000 | 11/5 12:22 PM | 140.00 | 327.08 | 334.05 | 338.2 | -15.50 | -4.52% | 4 | 315 | 93.06% | Yes |
| TSLA270115C00145000 | 11/3 11:34 AM | 145.00 | 338.13 | 329.65 | 333.7 | 0.00 | 0.00% | 10 | 137 | 91.62% | Yes |
| TSLA270115C00150000 | 11/5 11:35 AM | 150.00 | 317.37 | 325.3 | 329.45 | -12.63 | -3.83% | 4 | 1022 | 90.48% | Yes |
| TSLA270115C00155000 | 10/17 12:28 PM | 155.00 | 300.00 | 320.95 | 324.95 | 0.00 | 0.00% | 15 | 194 | 89.13% | Yes |
| TSLA270115C00160000 | 11/5 11:24 AM | 160.00 | 306.90 | 316.65 | 320.75 | 5.85 | 1.94% | 2 | 437 | 88.11% | Yes |
| TSLA270115C00165000 | 10/30 3:13 PM | 165.00 | 294.74 | 312.35 | 316.35 | 0.00 | 0.00% | 5 | 140 | 86.92% | Yes |
| TSLA270115C00170000 | 11/5 1:52 PM | 170.00 | 309.85 | 308.05 | 312.15 | 17.40 | 5.95% | 1 | 836 | 85.91% | Yes |
| TSLA270115C00175000 | 10/3 1:08 PM | 175.00 | 266.00 | 303.8 | 307.9 | 0.00 | 0.00% | 7 | 270 | 84.89% | Yes |
| TSLA270115C00180000 | 11/4 12:27 PM | 180.00 | 291.22 | 299.6 | 303.7 | 0.00 | 0.00% | 4 | 429 | 83.96% | Yes |
| TSLA270115C00185000 | 11/5 1:57 PM | 185.00 | 298.05 | 295.4 | 299.6 | 18.05 | 6.45% | 1 | 135 | 83.10% | Yes |
| TSLA270115C00190000 | 11/4 11:40 AM | 190.00 | 285.45 | 291.25 | 295.15 | 0.00 | 0.00% | 4 | 384 | 82.02% | Yes |
| TSLA270115C00195000 | 10/30 11:57 AM | 195.00 | 268.12 | 287.15 | 291.1 | 0.00 | 0.00% | 2 | 292 | 81.25% | Yes |
| TSLA270115C00200000 | 11/5 3:28 PM | 200.00 | 285.65 | 283.05 | 287 | 15.65 | 5.80% | 1 | 3875 | 80.44% | Yes |
| TSLA270115C00205000 | 11/4 10:41 AM | 205.00 | 276.88 | 278.9 | 282.1 | 0.00 | 0.00% | 100 | 207 | 79.09% | Yes |
| TSLA270115C00210000 | 11/4 11:09 AM | 210.00 | 267.85 | 274.9 | 279 | 0.00 | 0.00% | 206 | 755 | 78.96% | Yes |
| TSLA270115C00215000 | 11/4 2:13 PM | 215.00 | 259.53 | 270.9 | 274.95 | 0.00 | 0.00% | 101 | 303 | 78.22% | Yes |
| TSLA270115C00220000 | 10/31 2:15 PM | 220.00 | 258.00 | 266.95 | 270.05 | 0.00 | 0.00% | 1 | 1489 | 77.01% | Yes |
| TSLA270115C00225000 | 11/5 12:30 PM | 225.00 | 256.35 | 263 | 267.05 | -16.95 | -6.20% | 1 | 504 | 76.89% | Yes |
| TSLA270115C00230000 | 11/5 12:35 PM | 230.00 | 252.30 | 259.15 | 263.15 | -5.12 | -1.99% | 1 | 757 | 76.28% | Yes |
| TSLA270115C00235000 | 11/5 1:50 PM | 235.00 | 255.55 | 255.3 | 258.35 | 9.44 | 3.84% | 1 | 349 | 75.19% | Yes |
| TSLA270115C00240000 | 11/5 9:30 AM | 240.00 | 241.40 | 251.55 | 254.45 | 2.40 | 1.00% | 1 | 1390 | 74.62% | Yes |
| TSLA270115C00245000 | 11/4 2:58 PM | 245.00 | 233.50 | 247.75 | 251.7 | 0.00 | 0.00% | 2 | 463 | 74.59% | Yes |
| TSLA270115C00250000 | 11/5 3:47 PM | 250.00 | 244.40 | 244.05 | 247.95 | 11.28 | 4.84% | 4 | 3219 | 74.08% | Yes |
| TSLA270115C00260000 | 11/3 9:45 AM | 260.00 | 241.00 | 237.05 | 239.55 | 0.00 | 0.00% | 1 | 1676 | 72.77% | Yes |
| TSLA270115C00270000 | 11/5 2:53 PM | 270.00 | 234.50 | 229.95 | 235.35 | 9.08 | 4.03% | 2 | 3901 | 73.24% | Yes |
| TSLA270115C00280000 | 11/3 12:35 PM | 280.00 | 229.38 | 222.95 | 225.35 | 0.00 | 0.00% | 8 | 2118 | 71.12% | Yes |
| TSLA270115C00290000 | 11/4 12:31 PM | 290.00 | 207.00 | 216.15 | 218.5 | 0.00 | 0.00% | 5 | 738 | 70.38% | Yes |
| TSLA270115C00300000 | 11/5 3:52 PM | 300.00 | 210.41 | 210.3 | 211.8 | 11.41 | 5.73% | 23 | 8493 | 70.01% | Yes |
| TSLA270115C00310000 | 11/5 12:31 PM | 310.00 | 196.80 | 202.85 | 205.4 | -1.75 | -0.88% | 6 | 2814 | 69.04% | Yes |
| TSLA270115C00320000 | 11/5 2:39 PM | 320.00 | 200.04 | 196.95 | 199.1 | 13.04 | 6.97% | 3 | 2320 | 68.62% | Yes |
| TSLA270115C00330000 | 11/5 3:53 PM | 330.00 | 191.38 | 190.9 | 193 | 12.17 | 6.79% | 5 | 2261 | 68.14% | Yes |
| TSLA270115C00340000 | 11/5 3:21 PM | 340.00 | 188.00 | 185.05 | 187.05 | 13.00 | 7.43% | 3 | 1192 | 67.69% | Yes |
| TSLA270115C00350000 | 11/5 3:25 PM | 350.00 | 180.83 | 179.5 | 181.3 | 11.83 | 7.00% | 37 | 5227 | 67.33% | Yes |
| TSLA270115C00360000 | 11/5 3:24 PM | 360.00 | 175.72 | 173.95 | 175.75 | 5.72 | 3.36% | 41 | 2862 | 66.95% | Yes |
| TSLA270115C00370000 | 11/5 3:57 PM | 370.00 | 169.44 | 168.55 | 170.35 | 13.34 | 8.55% | 9 | 1981 | 66.60% | Yes |
| TSLA270115C00380000 | 11/5 3:21 PM | 380.00 | 166.20 | 163.35 | 165.1 | 12.09 | 7.85% | 55 | 2578 | 66.27% | Yes |
| TSLA270115C00390000 | 11/5 1:14 PM | 390.00 | 153.30 | 158.7 | 160.05 | 6.68 | 4.56% | 6 | 1185 | 66.10% | Yes |
| TSLA270115C00400000 | 11/5 3:58 PM | 400.00 | 154.50 | 154 | 155.05 | 13.39 | 9.49% | 257 | 9569 | 65.86% | Yes |
| TSLA270115C00410000 | 11/5 3:53 PM | 410.00 | 149.55 | 148.75 | 151.05 | 10.01 | 7.17% | 16 | 1465 | 65.67% | Yes |
| TSLA270115C00420000 | 11/5 3:54 PM | 420.00 | 145.65 | 144.2 | 145.8 | 10.95 | 8.13% | 51 | 2941 | 65.26% | Yes |
| TSLA270115C00430000 | 11/5 3:33 PM | 430.00 | 140.90 | 139.9 | 141.5 | 12.48 | 9.72% | 20 | 2800 | 65.13% | Yes |
| TSLA270115C00440000 | 11/5 2:56 PM | 440.00 | 139.81 | 135.55 | 137.1 | 15.43 | 12.41% | 13 | 1866 | 64.89% | Yes |
| TSLA270115C00450000 | 11/5 3:53 PM | 450.00 | 132.05 | 131.6 | 133.55 | 11.65 | 9.68% | 102 | 4669 | 64.92% | Yes |
| TSLA270115C00460000 | 11/5 3:36 PM | 460.00 | 128.07 | 127.5 | 129.55 | 11.57 | 9.93% | 11 | 1369 | 64.74% | Yes |
| TSLA270115C00470000 | 11/5 2:57 PM | 470.00 | 127.80 | 123.65 | 125.7 | 13.80 | 12.11% | 18 | 1324 | 64.60% | No |
| TSLA270115C00480000 | 11/5 2:09 PM | 480.00 | 121.25 | 120.2 | 122 | 12.05 | 11.03% | 96 | 1769 | 64.55% | No |
| TSLA270115C00490000 | 11/5 2:03 PM | 490.00 | 118.85 | 116.55 | 118.25 | 7.10 | 6.35% | 21 | 1740 | 64.37% | No |
| TSLA270115C00500000 | 11/5 3:51 PM | 500.00 | 114.00 | 113.5 | 115.55 | 11.00 | 10.68% | 370 | 13990 | 64.57% | No |
| TSLA270115C00510000 | 11/5 3:48 PM | 510.00 | 110.00 | 110.45 | 111 | 9.84 | 9.82% | 129 | 1972 | 64.25% | No |
| TSLA270115C00520000 | 11/5 11:07 AM | 520.00 | 98.83 | 107.25 | 107.8 | -1.97 | -1.95% | 25 | 2065 | 64.18% | No |
| TSLA270115C00530000 | 11/5 1:57 PM | 530.00 | 106.70 | 104.2 | 104.75 | 10.50 | 10.91% | 3 | 692 | 64.14% | No |
| TSLA270115C00540000 | 11/5 1:42 PM | 540.00 | 100.12 | 101.25 | 101.75 | 6.85 | 7.34% | 54 | 3036 | 64.09% | No |
| TSLA270115C00550000 | 11/5 3:57 PM | 550.00 | 98.55 | 98.35 | 98.9 | 9.55 | 10.73% | 123 | 5617 | 64.05% | No |
| TSLA270115C00560000 | 11/5 1:57 PM | 560.00 | 98.09 | 95.6 | 96.15 | 10.55 | 12.05% | 29 | 744 | 64.03% | No |
| TSLA270115C00570000 | 11/5 2:35 PM | 570.00 | 94.21 | 92.95 | 93.45 | 9.91 | 11.76% | 3 | 1090 | 64.00% | No |
| TSLA270115C00580000 | 11/5 1:52 PM | 580.00 | 91.05 | 90.35 | 90.9 | 10.05 | 12.41% | 3 | 1001 | 63.98% | No |
| TSLA270115C00590000 | 11/5 2:07 PM | 590.00 | 89.00 | 87.9 | 88.4 | 5.77 | 6.93% | 11 | 1301 | 63.98% | No |
| TSLA270115C00600000 | 11/5 3:54 PM | 600.00 | 85.75 | 85.55 | 86.05 | 7.25 | 9.24% | 278 | 8974 | 63.99% | No |
| TSLA270115C00610000 | 11/5 1:57 PM | 610.00 | 85.61 | 83.25 | 83.75 | 8.39 | 10.87% | 2 | 1166 | 64.00% | No |
| TSLA270115C00620000 | 11/5 1:44 PM | 620.00 | 80.50 | 81.05 | 81.5 | 5.20 | 6.91% | 18 | 1193 | 64.01% | No |
| TSLA270115C00630000 | 11/5 1:35 PM | 630.00 | 77.22 | 78.9 | 79.4 | 4.71 | 6.50% | 2 | 1025 | 64.03% | No |
| TSLA270115C00640000 | 11/5 1:59 PM | 640.00 | 78.94 | 76.85 | 77.3 | 7.52 | 10.53% | 2 | 659 | 64.05% | No |
| TSLA270115C00650000 | 11/5 3:54 PM | 650.00 | 75.20 | 74.85 | 75.35 | 6.20 | 8.99% | 45 | 4694 | 64.08% | No |
| TSLA270115C00660000 | 11/5 3:00 PM | 660.00 | 75.55 | 72.95 | 73.4 | -1.10 | -1.44% | 7 | 1044 | 64.11% | No |
| TSLA270115C00670000 | 11/5 1:48 PM | 670.00 | 70.90 | 71.1 | 71.6 | 5.05 | 7.67% | 1 | 1497 | 64.16% | No |
| TSLA270115C00680000 | 11/4 2:25 PM | 680.00 | 64.18 | 69.3 | 69.8 | 0.00 | 0.00% | 2 | 874 | 64.19% | No |
| TSLA270115C00690000 | 11/5 3:02 PM | 690.00 | 70.40 | 67.6 | 68.05 | 8.35 | 13.46% | 7 | 1595 | 64.23% | No |
| TSLA270115C00700000 | 11/5 3:59 PM | 700.00 | 66.15 | 65.95 | 66.4 | 5.80 | 9.61% | 189 | 14387 | 64.29% | No |
| TSLA270115C00710000 | 11/5 3:18 PM | 710.00 | 66.00 | 64.3 | 64.8 | 8.65 | 15.08% | 14 | 8512 | 64.33% | No |
| TSLA270115C00720000 | 11/5 10:33 AM | 720.00 | 55.60 | 62.75 | 63.25 | -0.58 | -1.03% | 3 | 4488 | 64.38% | No |
| TSLA270115C00730000 | 11/5 2:41 PM | 730.00 | 63.05 | 61.3 | 61.75 | 7.70 | 13.91% | 31 | 4821 | 64.45% | No |
| TSLA270115C00740000 | 11/4 3:24 PM | 740.00 | 54.15 | 59.85 | 60.3 | 0.00 | 0.00% | 2 | 635 | 64.51% | No |
| TSLA270115C00750000 | 11/5 3:49 PM | 750.00 | 58.60 | 58.45 | 58.9 | 5.00 | 9.33% | 12 | 7511 | 64.57% | No |
| TSLA270115C00760000 | 11/4 10:14 AM | 760.00 | 53.65 | 57.1 | 57.5 | -1.77 | -3.19% | 1 | 633 | 64.62% | No |
| TSLA270115C00770000 | 11/5 3:47 PM | 770.00 | 55.22 | 55.75 | 56.2 | 4.22 | 8.27% | 13 | 560 | 64.68% | No |
| TSLA270115C00780000 | 11/5 1:06 PM | 780.00 | 52.50 | 54.5 | 54.95 | 3.60 | 7.36% | 1 | 1848 | 64.75% | No |
| TSLA270115C00790000 | 11/5 1:35 PM | 790.00 | 52.05 | 53.25 | 53.7 | 0.38 | 0.74% | 3 | 5415 | 64.81% | No |
| TSLA270115C00800000 | 11/5 3:47 PM | 800.00 | 51.75 | 52.1 | 52.5 | 5.35 | 11.53% | 58 | 7739 | 64.88% | No |
| TSLA270115C00810000 | 11/5 1:31 PM | 810.00 | 50.15 | 50.95 | 51.35 | 1.39 | 2.85% | 3 | 665 | 64.95% | No |
| TSLA270115C00820000 | 11/5 3:11 PM | 820.00 | 51.65 | 49.8 | 50.25 | 7.81 | 17.81% | 26 | 763 | 65.01% | No |
| TSLA270115C00830000 | 11/5 3:25 PM | 830.00 | 49.22 | 48.75 | 49.15 | -1.41 | -2.78% | 1 | 565 | 65.09% | No |
| TSLA270115C00840000 | 11/5 2:10 PM | 840.00 | 48.37 | 47.7 | 48.1 | 3.69 | 8.26% | 125 | 538 | 65.16% | No |
| TSLA270115C00850000 | 11/5 2:37 PM | 850.00 | 47.90 | 46.7 | 47.1 | 5.48 | 12.92% | 6 | 3809 | 65.24% | No |
| TSLA270115C00860000 | 11/4 3:09 PM | 860.00 | 41.00 | 45.7 | 46.1 | 0.00 | 0.00% | 9 | 3329 | 65.30% | No |
| TSLA270115C00870000 | 11/5 3:50 PM | 870.00 | 45.00 | 44.75 | 45.15 | 5.20 | 13.07% | 11 | 536 | 65.38% | No |
| TSLA270115C00880000 | 11/4 9:34 AM | 880.00 | 39.35 | 43.8 | 44.2 | 0.00 | 0.00% | 2 | 2092 | 65.44% | No |
| TSLA270115C00890000 | 11/5 3:29 PM | 890.00 | 43.35 | 42.9 | 43.3 | 4.25 | 10.87% | 11 | 1799 | 65.51% | No |
| TSLA270115C00900000 | 11/5 3:54 PM | 900.00 | 42.21 | 42.05 | 42.45 | 4.94 | 13.25% | 214 | 13063 | 65.60% | No |
| TSLA270115C00910000 | 11/5 3:26 PM | 910.00 | 41.71 | 41.2 | 41.55 | 5.32 | 14.62% | 64 | 669 | 65.66% | No |
| TSLA270115C00920000 | 11/5 3:43 PM | 920.00 | 40.60 | 40.35 | 40.75 | -1.16 | -2.78% | 60 | 1113 | 65.73% | No |
| TSLA270115C00930000 | 11/5 2:10 PM | 930.00 | 40.20 | 39.55 | 39.95 | 4.17 | 11.57% | 1 | 527 | 65.81% | No |
| TSLA270115C00940000 | 11/5 3:49 PM | 940.00 | 38.95 | 38.8 | 39.15 | 4.20 | 12.09% | 134 | 102157 | 65.89% | No |
| TSLA270115C00950000 | 11/5 3:20 PM | 950.00 | 39.15 | 38 | 38.4 | 5.15 | 15.15% | 165 | 16996 | 65.95% | No |
| TSLA270115C00960000 | 11/5 3:59 PM | 960.00 | 37.47 | 37.3 | 37.65 | 4.55 | 13.82% | 721 | 122755 | 66.03% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA270115P00005000 | 11/5 12:21 PM | 5.00 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 15 | 15035 | 139.84% | No |
| TSLA270115P00010000 | 10/30 3:42 PM | 10.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 5 | 5405 | 122.27% | No |
| TSLA270115P00015000 | 11/4 2:12 PM | 15.00 | 0.11 | 0.08 | 0.18 | 0.00 | 0.00% | 30 | 972 | 120.31% | No |
| TSLA270115P00020000 | 10/30 2:02 PM | 20.00 | 0.18 | 0.15 | 0.26 | 0.00 | 0.00% | 450 | 2416 | 114.84% | No |
| TSLA270115P00025000 | 10/24 9:30 AM | 25.00 | 0.24 | 0.07 | 0.37 | 0.00 | 0.00% | 1 | 1078 | 106.84% | No |
| TSLA270115P00030000 | 11/5 11:14 AM | 30.00 | 0.40 | 0.18 | 0.45 | 0.11 | 37.93% | 1 | 3497 | 104.10% | No |
| TSLA270115P00035000 | 10/30 10:33 AM | 35.00 | 0.46 | 0.27 | 0.55 | 0.00 | 0.00% | 2 | 490 | 101.12% | No |
| TSLA270115P00040000 | 10/27 9:35 AM | 40.00 | 0.49 | 0.4 | 0.67 | 0.00 | 0.00% | 10 | 505 | 98.97% | No |
| TSLA270115P00045000 | 10/29 10:28 AM | 45.00 | 0.70 | 0.58 | 0.8 | 0.00 | 0.00% | 2 | 485 | 97.36% | No |
| TSLA270115P00050000 | 11/4 2:31 PM | 50.00 | 0.92 | 0.72 | 0.97 | 0.00 | 0.00% | 2 | 2598 | 95.48% | No |
| TSLA270115P00055000 | 11/4 3:54 PM | 55.00 | 1.07 | 0.87 | 1.3 | 0.00 | 0.00% | 6 | 495 | 94.75% | No |
| TSLA270115P00060000 | 11/5 10:03 AM | 60.00 | 1.27 | 0.96 | 1.46 | 0.07 | 5.83% | 10 | 513 | 92.29% | No |
| TSLA270115P00065000 | 10/31 11:39 AM | 65.00 | 1.30 | 1.2 | 1.64 | 0.00 | 0.00% | 15 | 165 | 90.89% | No |
| TSLA270115P00070000 | 10/29 11:37 AM | 70.00 | 1.42 | 1.32 | 1.77 | 0.00 | 0.00% | 1 | 2272 | 88.60% | No |
| TSLA270115P00075000 | 11/5 12:21 PM | 75.00 | 1.80 | 1.66 | 1.83 | 0.13 | 7.78% | 6 | 677 | 87.09% | No |
| TSLA270115P00080000 | 11/3 3:23 PM | 80.00 | 1.91 | 1.87 | 2.12 | 0.00 | 0.00% | 50 | 2427 | 85.94% | No |
| TSLA270115P00085000 | 10/24 2:41 PM | 85.00 | 1.92 | 2.13 | 2.26 | 0.00 | 0.00% | 6 | 155 | 84.38% | No |
| TSLA270115P00090000 | 11/3 10:59 AM | 90.00 | 2.29 | 2.35 | 2.48 | 0.00 | 0.00% | 5 | 399 | 82.97% | No |
| TSLA270115P00095000 | 10/10 1:50 PM | 95.00 | 2.67 | 2.58 | 2.71 | 0.00 | 0.00% | 4 | 658 | 81.62% | No |
| TSLA270115P00100000 | 11/5 12:21 PM | 100.00 | 2.95 | 2.83 | 2.96 | 0.04 | 1.37% | 14 | 3368 | 80.38% | No |
| TSLA270115P00105000 | 11/5 2:06 PM | 105.00 | 3.20 | 3.05 | 3.25 | 0.37 | 13.07% | 50 | 687 | 79.17% | No |
| TSLA270115P00110000 | 11/5 11:31 AM | 110.00 | 3.50 | 3.35 | 3.5 | 0.03 | 0.86% | 6 | 577 | 78.04% | No |
| TSLA270115P00115000 | 11/5 11:30 AM | 115.00 | 3.81 | 3.65 | 3.8 | 0.08 | 2.14% | 45 | 478 | 77.00% | No |
| TSLA270115P00120000 | 11/4 2:29 PM | 120.00 | 4.05 | 3.95 | 4.1 | 0.00 | 0.00% | 18 | 1057 | 75.95% | No |
| TSLA270115P00125000 | 11/5 10:44 AM | 125.00 | 4.45 | 4.25 | 4.4 | 0.33 | 8.01% | 5 | 1310 | 74.89% | No |
| TSLA270115P00130000 | 10/30 10:47 AM | 130.00 | 4.35 | 4.6 | 4.75 | 0.00 | 0.00% | 2 | 3431 | 74.00% | No |
| TSLA270115P00135000 | 11/5 10:04 AM | 135.00 | 5.17 | 4.95 | 5.1 | 0.07 | 1.37% | 4 | 994 | 73.08% | No |
| TSLA270115P00140000 | 11/5 3:49 PM | 140.00 | 5.43 | 5.35 | 5.45 | 0.26 | 5.03% | 1 | 1491 | 72.22% | No |
| TSLA270115P00145000 | 11/5 11:30 AM | 145.00 | 5.96 | 5.7 | 5.85 | 0.15 | 2.58% | 45 | 331 | 71.34% | No |
| TSLA270115P00150000 | 11/4 11:58 AM | 150.00 | 6.15 | 6.15 | 6.25 | 0.00 | 0.00% | 10 | 12415 | 70.59% | No |
| TSLA270115P00155000 | 11/4 9:33 AM | 155.00 | 6.64 | 6.55 | 6.7 | 0.00 | 0.00% | 45 | 600 | 69.81% | No |
| TSLA270115P00160000 | 11/4 12:30 PM | 160.00 | 7.20 | 7 | 7.15 | 0.00 | 0.00% | 2 | 2437 | 69.06% | No |
| TSLA270115P00165000 | 11/5 9:47 AM | 165.00 | 7.75 | 7.45 | 7.65 | 1.05 | 15.67% | 50 | 967 | 68.36% | No |
| TSLA270115P00170000 | 11/4 2:46 PM | 170.00 | 8.28 | 7.95 | 8.15 | 0.00 | 0.00% | 66 | 995 | 67.68% | No |
| TSLA270115P00175000 | 11/5 9:40 AM | 175.00 | 8.89 | 8.5 | 8.65 | 0.54 | 6.47% | 1 | 1955 | 67.04% | No |
| TSLA270115P00180000 | 11/5 12:31 PM | 180.00 | 9.30 | 9.05 | 9.25 | -0.15 | -1.59% | 37 | 1942 | 66.46% | No |
| TSLA270115P00185000 | 11/5 1:36 PM | 185.00 | 9.90 | 9.65 | 9.8 | -0.20 | -1.98% | 5 | 566 | 65.85% | No |
| TSLA270115P00190000 | 11/5 3:16 PM | 190.00 | 10.45 | 10.25 | 10.45 | -0.20 | -1.88% | 31 | 1742 | 65.31% | No |
| TSLA270115P00195000 | 11/5 2:52 PM | 195.00 | 10.92 | 10.9 | 11.1 | -0.15 | -1.36% | 8 | 514 | 64.79% | No |
| TSLA270115P00200000 | 11/5 2:52 PM | 200.00 | 11.78 | 11.55 | 11.75 | -0.42 | -3.44% | 27 | 10602 | 64.23% | No |
| TSLA270115P00205000 | 11/5 9:42 AM | 205.00 | 13.06 | 12.25 | 12.5 | 0.71 | 5.75% | 1 | 545 | 63.76% | No |
| TSLA270115P00210000 | 11/5 2:48 PM | 210.00 | 13.21 | 13.05 | 13.25 | -0.09 | -0.68% | 2 | 5212 | 63.34% | No |
| TSLA270115P00215000 | 11/5 3:26 PM | 215.00 | 14.00 | 13.8 | 14 | -0.40 | -2.78% | 2 | 368 | 62.85% | No |
| TSLA270115P00220000 | 11/5 3:13 PM | 220.00 | 14.90 | 14.6 | 14.85 | -0.35 | -2.30% | 5 | 4637 | 62.43% | No |
| TSLA270115P00225000 | 11/5 11:27 AM | 225.00 | 16.10 | 15.45 | 15.7 | 0.00 | 0.00% | 12 | 913 | 62.02% | No |
| TSLA270115P00230000 | 11/4 2:53 PM | 230.00 | 17.25 | 16.35 | 16.6 | 0.00 | 0.00% | 1 | 1575 | 61.64% | No |
| TSLA270115P00235000 | 11/4 1:45 PM | 235.00 | 17.95 | 17.3 | 17.55 | 0.00 | 0.00% | 54 | 2194 | 61.29% | No |
| TSLA270115P00240000 | 11/4 3:49 PM | 240.00 | 19.00 | 18.25 | 18.5 | 0.00 | 0.00% | 37 | 3025 | 60.91% | No |
| TSLA270115P00245000 | 11/4 2:44 PM | 245.00 | 20.70 | 19.3 | 19.55 | 0.45 | 2.22% | 1 | 549 | 60.61% | No |
| TSLA270115P00250000 | 11/5 3:01 PM | 250.00 | 20.46 | 20.3 | 20.6 | -1.09 | -5.06% | 38 | 6470 | 60.25% | No |
| TSLA270115P00260000 | 11/5 3:53 PM | 260.00 | 22.75 | 22.55 | 22.85 | -0.89 | -3.76% | 1 | 3181 | 59.65% | No |
| TSLA270115P00270000 | 11/5 3:01 PM | 270.00 | 25.13 | 24.95 | 25.25 | -1.22 | -4.63% | 3 | 2906 | 59.08% | No |
| TSLA270115P00280000 | 11/5 3:56 PM | 280.00 | 27.71 | 27.55 | 27.85 | -1.29 | -4.45% | 1 | 3828 | 58.58% | No |
| TSLA270115P00290000 | 11/5 3:46 PM | 290.00 | 30.80 | 30.3 | 30.6 | -1.00 | -3.14% | 3 | 1040 | 58.09% | No |
| TSLA270115P00300000 | 11/5 3:56 PM | 300.00 | 33.39 | 33.2 | 33.6 | -1.71 | -4.87% | 173 | 9985 | 57.65% | No |
| TSLA270115P00310000 | 11/5 2:35 PM | 310.00 | 36.68 | 36.35 | 36.75 | -1.67 | -4.35% | 5 | 1525 | 57.26% | No |
| TSLA270115P00320000 | 11/5 3:27 PM | 320.00 | 40.15 | 39.65 | 40.05 | -1.95 | -4.63% | 12 | 1530 | 56.87% | No |
| TSLA270115P00330000 | 11/5 1:16 PM | 330.00 | 44.40 | 43.2 | 43.6 | -1.29 | -2.82% | 5 | 4431 | 56.56% | No |
| TSLA270115P00340000 | 11/5 3:45 PM | 340.00 | 47.30 | 46.85 | 47.3 | -2.25 | -4.54% | 12 | 1047 | 56.22% | No |
| TSLA270115P00350000 | 11/5 3:35 PM | 350.00 | 51.21 | 50.75 | 51.2 | -1.79 | -3.38% | 320 | 3773 | 55.94% | No |
| TSLA270115P00360000 | 11/5 3:16 PM | 360.00 | 55.05 | 54.8 | 55.25 | -1.95 | -3.42% | 1 | 1753 | 55.65% | No |
| TSLA270115P00370000 | 11/5 11:09 AM | 370.00 | 62.25 | 59 | 59.55 | 0.25 | 0.40% | 12 | 748 | 55.39% | No |
| TSLA270115P00380000 | 11/5 3:54 PM | 380.00 | 63.83 | 63.45 | 63.95 | -3.19 | -4.76% | 35 | 2199 | 55.15% | No |
| TSLA270115P00390000 | 11/5 2:54 PM | 390.00 | 68.00 | 68.05 | 68.55 | -3.56 | -4.97% | 2 | 1137 | 54.92% | No |
| TSLA270115P00400000 | 11/5 3:48 PM | 400.00 | 73.42 | 72.95 | 73.35 | -2.47 | -3.25% | 111 | 2725 | 54.74% | No |
| TSLA270115P00410000 | 11/4 10:51 AM | 410.00 | 79.30 | 77.75 | 78.3 | 0.00 | 0.00% | 2 | 923 | 54.50% | No |
| TSLA270115P00420000 | 11/5 1:57 PM | 420.00 | 83.30 | 82.95 | 83.45 | -0.85 | -1.01% | 126 | 1305 | 54.34% | No |
| TSLA270115P00430000 | 11/5 3:36 PM | 430.00 | 88.75 | 88.15 | 88.7 | -4.50 | -4.83% | 8 | 1037 | 54.12% | No |
| TSLA270115P00440000 | 11/5 2:04 PM | 440.00 | 94.26 | 93.6 | 94.15 | -3.94 | -4.01% | 3 | 662 | 53.96% | No |
| TSLA270115P00450000 | 11/5 3:36 PM | 450.00 | 99.78 | 99.15 | 99.75 | -3.92 | -3.78% | 7 | 1545 | 53.78% | No |
| TSLA270115P00460000 | 11/5 3:56 PM | 460.00 | 105.25 | 104.8 | 105.45 | -5.00 | -4.54% | 12 | 735 | 53.58% | No |
| TSLA270115P00470000 | 11/5 3:21 PM | 470.00 | 111.15 | 110.7 | 111.35 | -4.69 | -4.05% | 2 | 576 | 53.43% | Yes |
| TSLA270115P00480000 | 11/5 2:37 PM | 480.00 | 117.08 | 116.7 | 117.35 | -5.15 | -4.21% | 5 | 1057 | 53.27% | Yes |
| TSLA270115P00490000 | 11/5 2:56 PM | 490.00 | 122.65 | 122.85 | 123.55 | 3.20 | 2.68% | 1 | 412 | 53.12% | Yes |
| TSLA270115P00500000 | 11/5 3:46 PM | 500.00 | 130.37 | 129.15 | 129.9 | -6.13 | -4.49% | 2 | 1416 | 52.99% | Yes |
| TSLA270115P00510000 | 10/30 2:09 PM | 510.00 | 140.05 | 135.55 | 136.3 | 0.00 | 0.00% | 17 | 377 | 52.84% | Yes |
| TSLA270115P00520000 | 11/5 10:03 AM | 520.00 | 150.80 | 142.1 | 142.85 | 7.50 | 5.23% | 1 | 236 | 52.70% | Yes |
| TSLA270115P00530000 | 11/3 3:13 PM | 530.00 | 145.48 | 148.75 | 149.55 | 0.00 | 0.00% | 10 | 180 | 52.56% | Yes |
| TSLA270115P00540000 | 11/4 3:24 PM | 540.00 | 162.20 | 155.55 | 156.35 | 0.00 | 0.00% | 8 | 391 | 52.43% | Yes |
| TSLA270115P00550000 | 11/5 3:28 PM | 550.00 | 163.50 | 162.4 | 163.3 | 4.28 | 2.69% | 1 | 403 | 52.30% | Yes |
| TSLA270115P00560000 | 11/4 3:24 PM | 560.00 | 176.47 | 169.4 | 170.3 | 0.00 | 0.00% | 8 | 330 | 52.16% | Yes |
| TSLA270115P00570000 | 11/4 3:35 PM | 570.00 | 183.83 | 176.55 | 177.45 | 0.00 | 0.00% | 25 | 1202 | 52.05% | Yes |
| TSLA270115P00580000 | 11/4 2:51 PM | 580.00 | 192.45 | 183.75 | 184.7 | 0.00 | 0.00% | 11 | 900 | 51.92% | Yes |
| TSLA270115P00590000 | 10/20 1:25 PM | 590.00 | 199.22 | 191.1 | 192.05 | 0.00 | 0.00% | 5 | 542 | 51.81% | Yes |
| TSLA270115P00600000 | 11/5 3:57 PM | 600.00 | 199.11 | 198.5 | 199.45 | 4.19 | 2.15% | 23 | 1530 | 51.67% | Yes |
| TSLA270115P00610000 | 11/3 9:52 AM | 610.00 | 201.65 | 206 | 207 | 0.00 | 0.00% | 10 | 226 | 51.55% | Yes |
| TSLA270115P00620000 | 10/28 10:18 AM | 620.00 | 210.75 | 213.6 | 214.6 | 0.00 | 0.00% | 15 | 478 | 51.42% | Yes |
| TSLA270115P00630000 | 10/1 3:10 PM | 630.00 | 223.20 | 221.3 | 222.3 | 0.00 | 0.00% | 15 | 645 | 51.30% | Yes |
| TSLA270115P00640000 | 10/7 12:24 PM | 640.00 | 240.25 | 229 | 230.1 | 0.00 | 0.00% | 2 | 798 | 51.17% | Yes |
| TSLA270115P00650000 | 11/5 1:49 PM | 650.00 | 239.70 | 236.85 | 237.95 | -1.98 | -0.82% | 1 | 842 | 51.04% | Yes |
| TSLA270115P00660000 | 9/22 10:00 AM | 660.00 | 261.10 | 0 | 0 | 0.00 | 0.00% | 20 | 547 | 0.00% | Yes |
| TSLA270115P00670000 | 10/27 3:01 PM | 670.00 | 252.77 | 252.8 | 253.9 | 0.00 | 0.00% | 1 | 413 | 50.79% | Yes |
| TSLA270115P00680000 | 11/5 1:37 PM | 680.00 | 263.80 | 260.85 | 262 | -2.18 | -0.82% | 2 | 558 | 50.66% | Yes |
| TSLA270115P00690000 | 10/30 11:36 AM | 690.00 | 279.60 | 268.95 | 270.15 | 0.00 | 0.00% | 9 | 447 | 50.52% | Yes |
| TSLA270115P00700000 | 11/3 11:53 AM | 700.00 | 274.32 | 277.5 | 278.4 | 0.00 | 0.00% | 8 | 1355 | 50.49% | Yes |
| TSLA270115P00710000 | 11/3 11:01 AM | 710.00 | 280.42 | 285.75 | 286.7 | 0.00 | 0.00% | 1 | 1610 | 50.36% | Yes |
| TSLA270115P00720000 | 10/13 1:49 PM | 720.00 | 314.70 | 294.15 | 295.8 | 0.00 | 0.00% | 20 | 20 | 50.46% | Yes |
| TSLA270115P00730000 | 11/3 9:47 AM | 730.00 | 298.70 | 302.5 | 304.25 | 0.00 | 0.00% | 10 | 59 | 50.33% | Yes |
| TSLA270115P00740000 | 11/5 3:24 PM | 740.00 | 312.07 | 310.65 | 312.7 | 4.26 | 1.38% | 1 | 31 | 50.11% | Yes |
| TSLA270115P00750000 | 11/4 11:36 AM | 750.00 | 325.26 | 319.1 | 321.2 | 0.00 | 0.00% | 5 | 217 | 50.58% | Yes |
| TSLA270115P00760000 | 9/22 10:17 AM | 760.00 | 345.13 | 0 | 0 | 0.00 | 0.00% | 10 | 31 | 0.00% | Yes |
| TSLA270115P00770000 | 11/5 3:24 PM | 770.00 | 337.73 | 336.6 | 338.55 | -7.48 | -2.17% | 2 | 66 | 50.42% | Yes |
| TSLA270115P00780000 | 10/2 9:32 AM | 780.00 | 342.82 | 345.2 | 347.15 | 0.00 | 0.00% | 10 | 20 | 50.25% | Yes |
| TSLA270115P00790000 | 10/20 9:52 AM | 790.00 | 363.05 | 353.1 | 356.05 | 0.00 | 0.00% | 10 | 36 | 50.24% | Yes |
| TSLA270115P00800000 | 11/5 3:24 PM | 800.00 | 363.76 | 362.7 | 364.85 | -7.75 | -2.09% | 3 | 39 | 50.13% | Yes |
| TSLA270115P00810000 | 10/28 10:14 AM | 810.00 | 368.06 | 371.5 | 373.65 | 0.00 | 0.00% | 10 | 11 | 49.99% | Yes |
| TSLA270115P00820000 | 10/31 10:59 AM | 820.00 | 381.94 | 380.35 | 382.55 | 0.00 | 0.00% | 10 | 8 | 49.89% | Yes |
| TSLA270115P00830000 | 11/4 1:53 PM | 830.00 | 398.23 | 389.2 | 391.45 | 0.00 | 0.00% | 1 | 9 | 49.76% | Yes |
| TSLA270115P00840000 | 11/5 1:37 PM | 840.00 | 402.03 | 398.1 | 400.4 | 4.52 | 1.14% | 10 | 17 | 49.64% | Yes |
| TSLA270115P00850000 | 11/5 1:37 PM | 850.00 | 410.72 | 406.25 | 409.65 | -7.36 | -1.76% | 10 | 41 | 49.70% | Yes |
| TSLA270115P00860000 | 11/3 1:53 PM | 860.00 | 411.50 | 415.25 | 418.4 | 0.00 | 0.00% | 8 | 33 | 49.37% | Yes |
| TSLA270115P00870000 | 9/5 9:30 AM | 870.00 | 519.95 | 436.4 | 438.35 | 0.00 | 0.00% | 2 | 1 | 56.09% | Yes |
| TSLA270115P00880000 | 10/28 10:07 AM | 880.00 | 433.00 | 433.35 | 436.6 | 0.00 | 0.00% | 5 | 19 | 49.14% | Yes |
| TSLA270115P00890000 | 10/2 11:32 AM | 890.00 | 454.05 | 442.45 | 445.75 | 0.00 | 0.00% | 5 | 34 | 49.02% | Yes |
| TSLA270115P00900000 | 10/29 10:07 AM | 900.00 | 450.26 | 452.4 | 454.85 | 0.00 | 0.00% | 1 | 74 | 48.83% | Yes |
| TSLA270115P00910000 | 10/21 3:32 PM | 910.00 | 473.83 | 461.6 | 464.05 | 0.00 | 0.00% | 2 | 20 | 48.69% | Yes |
| TSLA270115P00920000 | 11/3 10:00 AM | 920.00 | 463.00 | 470.75 | 473.25 | 0.00 | 0.00% | 5 | 404 | 48.53% | Yes |
| TSLA270115P00930000 | 10/10 3:52 PM | 930.00 | 519.95 | 480 | 482.5 | 0.00 | 0.00% | 7 | 59 | 48.38% | Yes |
| TSLA270115P00940000 | 11/3 10:04 AM | 940.00 | 481.40 | 489.25 | 491.85 | 0.00 | 0.00% | 1 | 46 | 48.30% | Yes |
| TSLA270115P00950000 | 11/5 1:51 PM | 950.00 | 501.25 | 498.55 | 501.3 | -5.75 | -1.13% | 1 | 237 | 48.28% | Yes |
| TSLA270115P00960000 | 11/3 9:47 AM | 960.00 | 503.44 | 507.85 | 510.4 | 0.00 | 0.00% | 1 | 185 | 47.91% | Yes |
