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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA270617C00005000 | 11/5 2:31 PM | 5.00 | 458.32 | 455 | 459.4 | 11.38 | 2.55% | 4 | 6050 | 143.36% | Yes |
| TSLA270617C00010000 | 10/1 2:16 PM | 10.00 | 453.09 | 451 | 461 | 0.00 | 0.00% | 2 | 187 | 222.49% | Yes |
| TSLA270617C00015000 | 9/30 9:47 AM | 15.00 | 426.98 | 446 | 456 | 0.00 | 0.00% | 2 | 113 | 185.74% | Yes |
| TSLA270617C00020000 | 9/12 1:44 PM | 20.00 | 376.35 | 393 | 403 | 0.00 | 0.00% | 32 | 70 | 0.00% | Yes |
| TSLA270617C00025000 | 10/10 2:44 PM | 25.00 | 398.25 | 437 | 446 | 0.00 | 0.00% | 1 | 1 | 153.60% | Yes |
| TSLA270617C00030000 | 4/22 10:50 AM | 30.00 | 211.15 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| TSLA270617C00035000 | 10/28 3:44 PM | 35.00 | 433.00 | 428 | 438 | 0.00 | 0.00% | 50 | 50 | 142.15% | Yes |
| TSLA270617C00040000 | 10/30 3:44 PM | 40.00 | 408.15 | 423 | 433 | 0.00 | 0.00% | 1 | 69 | 133.29% | Yes |
| TSLA270617C00045000 | 5/16 12:26 PM | 45.00 | 309.35 | 275.25 | 282.1 | 0.00 | 0.00% | 2 | 5 | 0.00% | Yes |
| TSLA270617C00050000 | 10/6 12:08 PM | 50.00 | 403.00 | 414 | 424 | 0.00 | 0.00% | 5 | 45 | 124.22% | Yes |
| TSLA270617C00055000 | 4/25 2:09 PM | 55.00 | 238.30 | 288.55 | 296.5 | 0.00 | 0.00% | 2 | 11 | 0.00% | Yes |
| TSLA270617C00060000 | 10/14 11:41 AM | 60.00 | 374.29 | 405.3 | 413.25 | 0.00 | 0.00% | 1 | 9 | 114.00% | Yes |
| TSLA270617C00065000 | 10/24 9:31 AM | 65.00 | 388.65 | 401 | 408.8 | 0.00 | 0.00% | 1 | 13 | 111.55% | Yes |
| TSLA270617C00070000 | 10/28 9:47 AM | 70.00 | 395.78 | 396.45 | 406 | 0.00 | 0.00% | 1 | 21 | 111.67% | Yes |
| TSLA270617C00075000 | 9/23 11:25 AM | 75.00 | 368.13 | 0 | 0 | 0.00 | 0.00% | 20 | 93 | 0.00% | Yes |
| TSLA270617C00080000 | 6/26 10:13 AM | 80.00 | 259.65 | 366.15 | 374.95 | 0.00 | 0.00% | 2 | 12 | 0.00% | Yes |
| TSLA270617C00085000 | 8/28 3:39 PM | 85.00 | 271.28 | 379 | 387.65 | 0.00 | 0.00% | 2 | 11 | 90.27% | Yes |
| TSLA270617C00090000 | 11/4 11:59 AM | 90.00 | 376.49 | 379.05 | 386.7 | 0.00 | 0.00% | 49 | 73 | 100.68% | Yes |
| TSLA270617C00095000 | 8/29 12:18 PM | 95.00 | 254.26 | 371 | 377.5 | 0.00 | 0.00% | 4 | 25 | 87.18% | Yes |
| TSLA270617C00100000 | 10/29 10:00 AM | 100.00 | 376.95 | 370.4 | 378.25 | 0.00 | 0.00% | 5 | 1108 | 97.63% | Yes |
| TSLA270617C00105000 | 9/29 12:43 PM | 105.00 | 350.75 | 365.15 | 375 | 0.00 | 0.00% | 2 | 42 | 96.22% | Yes |
| TSLA270617C00110000 | 10/15 1:08 PM | 110.00 | 334.70 | 362 | 368.85 | 0.00 | 0.00% | 2 | 186 | 93.98% | Yes |
| TSLA270617C00115000 | 9/26 3:40 PM | 115.00 | 338.07 | 0 | 0 | 0.00 | 0.00% | 7 | 133 | 0.00% | Yes |
| TSLA270617C00120000 | 10/28 10:46 AM | 120.00 | 355.85 | 353 | 360.3 | 0.00 | 0.00% | 2 | 130 | 90.85% | Yes |
| TSLA270617C00125000 | 10/13 2:04 PM | 125.00 | 323.08 | 349 | 356 | 0.00 | 0.00% | 4 | 81 | 89.80% | Yes |
| TSLA270617C00130000 | 10/15 1:07 PM | 130.00 | 318.70 | 345 | 351.85 | 0.00 | 0.00% | 10 | 80 | 88.89% | Yes |
| TSLA270617C00135000 | 10/3 10:19 AM | 135.00 | 314.80 | 340 | 350 | 0.00 | 0.00% | 1 | 30 | 89.07% | Yes |
| TSLA270617C00140000 | 10/31 2:43 PM | 140.00 | 331.90 | 336 | 346 | 0.00 | 0.00% | 6 | 95 | 88.21% | Yes |
| TSLA270617C00145000 | 7/9 9:53 AM | 145.00 | 178.95 | 310.9 | 318.4 | 0.00 | 0.00% | 3 | 42 | 46.06% | Yes |
| TSLA270617C00150000 | 11/3 2:53 PM | 150.00 | 339.10 | 328.35 | 335 | 0.00 | 0.00% | 20 | 468 | 84.52% | Yes |
| TSLA270617C00155000 | 9/18 11:31 AM | 155.00 | 293.00 | 301.75 | 308.25 | 0.00 | 0.00% | 2 | 66 | 42.71% | Yes |
| TSLA270617C00160000 | 11/3 2:54 PM | 160.00 | 331.31 | 321.05 | 328.1 | 0.00 | 0.00% | 5 | 355 | 84.18% | Yes |
| TSLA270617C00165000 | 10/27 9:54 AM | 165.00 | 307.00 | 316 | 324 | 4.80 | 1.59% | 1 | 51 | 82.57% | Yes |
| TSLA270617C00170000 | 10/30 3:19 PM | 170.00 | 296.34 | 313.05 | 320.15 | 0.00 | 0.00% | 36 | 271 | 82.51% | Yes |
| TSLA270617C00175000 | 10/22 2:52 PM | 175.00 | 284.83 | 309.05 | 314.5 | 0.00 | 0.00% | 1 | 589 | 80.64% | Yes |
| TSLA270617C00180000 | 10/29 11:25 AM | 180.00 | 305.10 | 305.15 | 310.7 | 0.00 | 0.00% | 8 | 443 | 80.00% | Yes |
| TSLA270617C00185000 | 10/29 12:47 PM | 185.00 | 300.00 | 301.25 | 306.65 | 0.00 | 0.00% | 2 | 120 | 79.21% | Yes |
| TSLA270617C00190000 | 10/17 2:55 PM | 190.00 | 276.83 | 297.3 | 302.85 | 0.00 | 0.00% | 1 | 311 | 78.53% | Yes |
| TSLA270617C00195000 | 10/30 10:44 AM | 195.00 | 279.52 | 295 | 298.9 | 0.00 | 0.00% | 1 | 309 | 78.65% | Yes |
| TSLA270617C00200000 | 11/5 3:19 PM | 200.00 | 294.00 | 289.7 | 296.6 | 12.20 | 4.33% | 4 | 1429 | 78.01% | Yes |
| TSLA270617C00205000 | 10/30 1:37 PM | 205.00 | 272.07 | 285.95 | 292.9 | 0.00 | 0.00% | 3 | 32 | 77.43% | Yes |
| TSLA270617C00210000 | 11/5 2:36 PM | 210.00 | 287.50 | 282.2 | 287.9 | 16.50 | 6.09% | 1 | 348 | 76.20% | Yes |
| TSLA270617C00215000 | 11/5 9:30 AM | 215.00 | 275.80 | 280 | 284.05 | 14.23 | 5.44% | 15 | 81 | 76.30% | Yes |
| TSLA270617C00220000 | 11/5 1:36 PM | 220.00 | 276.00 | 276.4 | 279.5 | 12.00 | 4.55% | 14 | 1015 | 75.36% | Yes |
| TSLA270617C00225000 | 10/16 12:19 PM | 225.00 | 243.52 | 271.25 | 276.9 | 0.00 | 0.00% | 2 | 33 | 74.62% | Yes |
| TSLA270617C00230000 | 11/5 1:36 PM | 230.00 | 268.00 | 269.25 | 273.15 | -10.00 | -3.60% | 5 | 1466 | 74.76% | Yes |
| TSLA270617C00235000 | 10/29 10:13 AM | 235.00 | 267.00 | 264.2 | 271.1 | 0.00 | 0.00% | 1 | 24 | 74.28% | Yes |
| TSLA270617C00240000 | 11/5 10:32 AM | 240.00 | 246.40 | 262.5 | 266.15 | -0.87 | -0.35% | 1 | 2686 | 73.97% | Yes |
| TSLA270617C00245000 | 10/27 1:34 PM | 245.00 | 253.59 | 258.8 | 262.65 | 0.00 | 0.00% | 5 | 13 | 73.42% | Yes |
| TSLA270617C00250000 | 11/5 11:02 AM | 250.00 | 242.00 | 255.7 | 259.2 | -10.37 | -4.11% | 9 | 1707 | 73.12% | Yes |
| TSLA270617C00255000 | 11/4 12:12 PM | 255.00 | 242.48 | 252 | 255.8 | 0.00 | 0.00% | 2 | 4 | 72.58% | Yes |
| TSLA270617C00260000 | 11/4 12:12 PM | 260.00 | 239.05 | 248.7 | 251.5 | 0.00 | 0.00% | 2 | 1306 | 71.85% | Yes |
| TSLA270617C00270000 | 11/5 1:55 PM | 270.00 | 245.00 | 242.15 | 245.95 | -7.25 | -2.87% | 2 | 7725 | 71.52% | Yes |
| TSLA270617C00280000 | 11/5 3:10 PM | 280.00 | 240.00 | 236.15 | 239.45 | 14.85 | 6.60% | 8 | 1243 | 70.97% | Yes |
| TSLA270617C00290000 | 11/5 11:08 AM | 290.00 | 218.33 | 229.95 | 233.25 | -2.57 | -1.16% | 5 | 984 | 70.38% | Yes |
| TSLA270617C00300000 | 11/5 3:56 PM | 300.00 | 225.00 | 223.9 | 227.15 | 15.56 | 7.43% | 8 | 8064 | 69.82% | Yes |
| TSLA270617C00310000 | 11/5 2:05 PM | 310.00 | 220.00 | 218.1 | 221.2 | 8.45 | 3.99% | 2 | 1395 | 69.32% | Yes |
| TSLA270617C00320000 | 11/5 2:16 PM | 320.00 | 213.00 | 211.85 | 216.1 | -6.40 | -2.92% | 2 | 2171 | 68.89% | Yes |
| TSLA270617C00330000 | 11/5 11:33 AM | 330.00 | 200.00 | 206.9 | 210.5 | 6.06 | 3.12% | 2 | 1930 | 68.64% | Yes |
| TSLA270617C00340000 | 11/4 2:53 PM | 340.00 | 188.40 | 200.95 | 205.05 | 0.00 | 0.00% | 8 | 1069 | 68.08% | Yes |
| TSLA270617C00350000 | 11/5 3:06 PM | 350.00 | 201.35 | 196.3 | 199.05 | 18.26 | 9.97% | 3 | 2784 | 67.68% | Yes |
| TSLA270617C00360000 | 11/5 3:24 PM | 360.00 | 192.88 | 190.65 | 193 | -5.12 | -2.59% | 4 | 1075 | 66.94% | Yes |
| TSLA270617C00370000 | 11/5 2:56 PM | 370.00 | 190.60 | 186.1 | 188.95 | -0.40 | -0.21% | 1 | 1216 | 67.00% | Yes |
| TSLA270617C00380000 | 11/5 3:00 PM | 380.00 | 186.30 | 181 | 185.6 | 17.40 | 10.30% | 11 | 948 | 67.03% | Yes |
| TSLA270617C00390000 | 11/5 2:08 PM | 390.00 | 178.74 | 176.7 | 179.4 | 10.89 | 6.49% | 10 | 812 | 66.47% | Yes |
| TSLA270617C00400000 | 11/5 3:15 PM | 400.00 | 176.20 | 172.15 | 174.8 | 13.37 | 8.21% | 61 | 3031 | 66.21% | Yes |
| TSLA270617C00410000 | 11/5 1:51 PM | 410.00 | 168.14 | 167.8 | 170.4 | 12.64 | 8.13% | 6 | 1284 | 66.00% | Yes |
| TSLA270617C00420000 | 11/5 1:10 PM | 420.00 | 159.50 | 163.7 | 166.3 | 6.50 | 4.25% | 3 | 1465 | 65.88% | Yes |
| TSLA270617C00430000 | 11/5 3:12 PM | 430.00 | 163.70 | 159.8 | 161.95 | 15.05 | 10.12% | 2 | 684 | 65.70% | Yes |
| TSLA270617C00440000 | 11/5 3:51 PM | 440.00 | 156.49 | 155.5 | 157.8 | 9.99 | 6.82% | 2 | 841 | 65.43% | Yes |
| TSLA270617C00450000 | 11/5 3:48 PM | 450.00 | 152.74 | 151.75 | 154 | 11.18 | 7.90% | 70 | 2489 | 65.32% | Yes |
| TSLA270617C00460000 | 11/5 3:59 PM | 460.00 | 149.21 | 148.25 | 150.05 | 10.97 | 7.94% | 12 | 1000 | 65.20% | Yes |
| TSLA270617C00470000 | 11/5 3:59 PM | 470.00 | 145.61 | 144.8 | 146.4 | 11.00 | 8.17% | 23 | 915 | 65.11% | No |
| TSLA270617C00480000 | 11/5 3:07 PM | 480.00 | 144.64 | 141.1 | 142.85 | 14.72 | 11.33% | 10 | 1715 | 64.95% | No |
| TSLA270617C00490000 | 11/5 10:31 AM | 490.00 | 125.64 | 137.35 | 139.35 | -15.44 | -10.94% | 1 | 923 | 64.76% | No |
| TSLA270617C00500000 | 11/5 3:59 PM | 500.00 | 135.05 | 134.4 | 135.95 | 12.05 | 9.80% | 256 | 5243 | 64.72% | No |
| TSLA270617C00510000 | 11/5 2:35 PM | 510.00 | 132.80 | 130.75 | 132.8 | 11.00 | 9.03% | 30 | 1249 | 64.55% | No |
| TSLA270617C00520000 | 11/5 2:07 PM | 520.00 | 129.95 | 128.15 | 129.75 | 9.75 | 8.11% | 7 | 1647 | 64.60% | No |
| TSLA270617C00530000 | 11/5 2:05 PM | 530.00 | 127.27 | 125.35 | 126.65 | 10.67 | 9.15% | 6 | 1463 | 64.56% | No |
| TSLA270617C00540000 | 11/5 10:13 AM | 540.00 | 111.34 | 122.55 | 123.55 | -8.73 | -7.27% | 4 | 1274 | 64.49% | No |
| TSLA270617C00550000 | 11/5 3:46 PM | 550.00 | 119.20 | 119.55 | 121 | 9.20 | 8.36% | 10 | 1164 | 64.46% | No |
| TSLA270617C00560000 | 11/4 10:38 AM | 560.00 | 113.94 | 116.9 | 118.2 | 0.00 | 0.00% | 2 | 677 | 64.42% | No |
| TSLA270617C00570000 | 11/5 2:42 PM | 570.00 | 116.45 | 114.3 | 115.6 | 9.40 | 8.78% | 2 | 436 | 64.40% | No |
| TSLA270617C00580000 | 11/5 1:03 PM | 580.00 | 107.92 | 111.7 | 113.2 | 5.02 | 4.88% | 1 | 1074 | 64.40% | No |
| TSLA270617C00590000 | 11/5 3:59 PM | 590.00 | 109.72 | 109.3 | 110.5 | 7.66 | 7.51% | 3 | 529 | 64.35% | No |
| TSLA270617C00600000 | 11/5 3:57 PM | 600.00 | 107.38 | 106.9 | 107.9 | 10.13 | 10.42% | 56 | 6041 | 64.29% | No |
| TSLA270617C00610000 | 11/5 3:59 PM | 610.00 | 105.02 | 104.7 | 105.45 | 5.84 | 5.89% | 3 | 716 | 64.28% | No |
| TSLA270617C00620000 | 11/5 1:52 PM | 620.00 | 103.05 | 102.45 | 103.2 | 3.14 | 3.14% | 3 | 555 | 64.28% | No |
| TSLA270617C00630000 | 11/5 2:36 PM | 630.00 | 101.75 | 100.3 | 101.05 | 10.85 | 11.94% | 2 | 815 | 64.29% | No |
| TSLA270617C00640000 | 11/5 10:24 AM | 640.00 | 89.00 | 98.15 | 98.85 | -1.85 | -2.04% | 1 | 775 | 64.27% | No |
| TSLA270617C00650000 | 11/5 3:33 PM | 650.00 | 96.55 | 96.05 | 96.8 | 9.40 | 10.79% | 21 | 2630 | 64.27% | No |
| TSLA270617C00660000 | 11/4 2:39 PM | 660.00 | 86.30 | 94.1 | 94.75 | 0.00 | 0.00% | 3 | 370 | 64.28% | No |
| TSLA270617C00670000 | 11/5 11:47 AM | 670.00 | 86.95 | 92.15 | 92.85 | -8.50 | -8.91% | 3 | 158 | 64.29% | No |
| TSLA270617C00680000 | 11/4 11:19 AM | 680.00 | 84.35 | 90.3 | 90.95 | 0.00 | 0.00% | 6 | 8196 | 64.31% | No |
| TSLA270617C00690000 | 11/5 2:01 PM | 690.00 | 90.50 | 88.45 | 89.15 | 0.12 | 0.13% | 1 | 799 | 64.33% | No |
| TSLA270617C00700000 | 11/5 3:03 PM | 700.00 | 89.37 | 86.7 | 87.35 | 9.12 | 11.36% | 79 | 6008 | 64.35% | No |
| TSLA270617C00710000 | 11/5 9:30 AM | 710.00 | 80.12 | 85 | 85.65 | -6.96 | -7.99% | 1 | 504 | 64.38% | No |
| TSLA270617C00720000 | 11/5 9:30 AM | 720.00 | 78.62 | 83.3 | 83.95 | -7.60 | -8.81% | 1 | 1075 | 64.39% | No |
| TSLA270617C00730000 | 11/3 1:15 PM | 730.00 | 83.72 | 81.7 | 82.35 | 0.00 | 0.00% | 1 | 699 | 64.43% | No |
| TSLA270617C00740000 | 11/4 2:02 PM | 740.00 | 74.50 | 80.15 | 80.8 | 0.00 | 0.00% | 16 | 1318 | 64.47% | No |
| TSLA270617C00750000 | 11/5 3:59 PM | 750.00 | 78.90 | 78.6 | 79.25 | 7.47 | 10.46% | 17 | 2438 | 64.49% | No |
| TSLA270617C00760000 | 11/4 11:21 AM | 760.00 | 71.85 | 77.15 | 77.75 | 0.00 | 0.00% | 2 | 1058 | 64.53% | No |
| TSLA270617C00770000 | 10/30 9:30 AM | 770.00 | 67.30 | 75.7 | 76.35 | 0.00 | 0.00% | 1 | 627 | 64.58% | No |
| TSLA270617C00780000 | 11/4 2:43 PM | 780.00 | 67.40 | 74.3 | 74.9 | 0.00 | 0.00% | 7 | 1238 | 64.61% | No |
| TSLA270617C00790000 | 11/5 10:51 AM | 790.00 | 66.25 | 72.95 | 73.55 | -0.07 | -0.11% | 4 | 7359 | 64.65% | No |
| TSLA270617C00800000 | 11/5 3:59 PM | 800.00 | 72.00 | 71.65 | 72.25 | 6.79 | 10.41% | 54 | 18815 | 64.70% | No |
| TSLA270617C00810000 | 11/4 2:12 PM | 810.00 | 64.75 | 70.35 | 70.95 | 0.00 | 0.00% | 1 | 5836 | 64.74% | No |
| TSLA270617C00820000 | 11/4 11:14 AM | 820.00 | 64.31 | 69.1 | 69.7 | 0.00 | 0.00% | 5 | 5346 | 64.79% | No |
| TSLA270617C00830000 | 11/3 10:07 AM | 830.00 | 69.52 | 67.9 | 68.5 | 0.00 | 0.00% | 1 | 775 | 64.84% | No |
| TSLA270617C00840000 | 11/5 10:24 AM | 840.00 | 59.70 | 66.7 | 67.3 | -0.90 | -1.49% | 19 | 152 | 64.89% | No |
| TSLA270617C00850000 | 11/4 9:32 AM | 850.00 | 61.85 | 65.55 | 66.15 | 0.00 | 0.00% | 2 | 243 | 64.94% | No |
| TSLA270617C00860000 | 11/4 1:43 PM | 860.00 | 58.70 | 64.45 | 65 | 0.00 | 0.00% | 1 | 229 | 64.99% | No |
| TSLA270617C00870000 | 11/5 1:19 PM | 870.00 | 62.00 | 63.35 | 63.95 | 4.21 | 7.28% | 3 | 49 | 65.04% | No |
| TSLA270617C00880000 | 11/5 1:54 PM | 880.00 | 63.10 | 62.3 | 62.85 | 5.45 | 9.45% | 11 | 419 | 65.09% | No |
| TSLA270617C00890000 | 11/5 2:51 PM | 890.00 | 63.00 | 61.25 | 61.8 | 7.10 | 12.70% | 1 | 13 | 65.14% | No |
| TSLA270617C00900000 | 11/5 3:16 PM | 900.00 | 62.40 | 60.25 | 60.8 | 7.75 | 14.18% | 23 | 528 | 65.20% | No |
| TSLA270617C00910000 | 11/5 2:19 PM | 910.00 | 59.77 | 59.25 | 59.8 | 6.68 | 12.58% | 2 | 32 | 65.24% | No |
| TSLA270617C00920000 | 11/5 3:23 PM | 920.00 | 59.30 | 58.3 | 58.85 | 6.60 | 12.52% | 9 | 222 | 65.30% | No |
| TSLA270617C00930000 | 11/5 3:59 PM | 930.00 | 57.40 | 57.35 | 57.9 | 5.90 | 11.46% | 20 | 91 | 65.35% | No |
| TSLA270617C00940000 | 11/5 3:58 PM | 940.00 | 56.45 | 56.45 | 57 | 5.85 | 11.56% | 77 | 985 | 65.41% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA270617P00005000 | 11/5 3:01 PM | 5.00 | 0.05 | 0.02 | 0.12 | -0.01 | -16.67% | 3 | 2090 | 133.20% | No |
| TSLA270617P00010000 | 10/30 1:48 PM | 10.00 | 0.10 | 0.04 | 0.3 | 0.00 | 0.00% | 73 | 1256 | 121.29% | No |
| TSLA270617P00015000 | 10/29 9:50 AM | 15.00 | 0.14 | 0.02 | 0.47 | 0.00 | 0.00% | 25 | 530 | 111.52% | No |
| TSLA270617P00020000 | 10/31 3:08 PM | 20.00 | 0.38 | 0.13 | 0.61 | 0.00 | 0.00% | 2 | 687 | 106.45% | No |
| TSLA270617P00025000 | 10/6 1:16 PM | 25.00 | 0.40 | 0.24 | 0.6 | 0.00 | 0.00% | 2 | 245 | 99.71% | No |
| TSLA270617P00030000 | 10/23 3:21 PM | 30.00 | 0.53 | 0.46 | 0.7 | 0.00 | 0.00% | 15 | 373 | 97.12% | No |
| TSLA270617P00035000 | 11/5 3:41 PM | 35.00 | 0.80 | 0.63 | 0.81 | 0.00 | 0.00% | 19 | 329 | 94.04% | No |
| TSLA270617P00040000 | 10/30 11:02 AM | 40.00 | 0.95 | 0.8 | 1.05 | 0.00 | 0.00% | 50 | 130 | 92.19% | No |
| TSLA270617P00045000 | 10/30 10:11 AM | 45.00 | 1.02 | 0.99 | 1.43 | 0.00 | 0.00% | 10 | 218 | 91.21% | No |
| TSLA270617P00050000 | 11/5 12:13 PM | 50.00 | 1.45 | 1.19 | 1.5 | 0.13 | 9.85% | 50 | 548 | 88.35% | No |
| TSLA270617P00055000 | 7/14 2:10 PM | 55.00 | 1.75 | 1.34 | 1.51 | 0.00 | 0.00% | 2 | 120 | 85.17% | No |
| TSLA270617P00060000 | 11/4 2:44 PM | 60.00 | 1.85 | 1.7 | 1.9 | 0.00 | 0.00% | 2 | 390 | 84.84% | No |
| TSLA270617P00065000 | 11/4 3:55 PM | 65.00 | 2.12 | 2.01 | 2.35 | 0.00 | 0.00% | 1 | 117 | 84.22% | No |
| TSLA270617P00070000 | 11/3 2:47 PM | 70.00 | 2.24 | 2.11 | 2.61 | 0.00 | 0.00% | 5 | 70 | 82.13% | No |
| TSLA270617P00075000 | 11/4 3:54 PM | 75.00 | 2.65 | 2.57 | 2.75 | 0.00 | 0.00% | 1 | 333 | 80.86% | No |
| TSLA270617P00080000 | 10/22 3:36 PM | 80.00 | 2.72 | 2.86 | 3.05 | 0.00 | 0.00% | 2 | 462 | 79.54% | No |
| TSLA270617P00085000 | 11/4 11:18 AM | 85.00 | 3.21 | 3.15 | 3.35 | 0.00 | 0.00% | 1 | 856 | 78.22% | No |
| TSLA270617P00090000 | 10/28 12:28 PM | 90.00 | 3.05 | 3.45 | 3.7 | 0.00 | 0.00% | 3 | 264 | 77.04% | No |
| TSLA270617P00095000 | 10/9 9:34 AM | 95.00 | 3.64 | 3.8 | 4 | 0.00 | 0.00% | 2 | 1447 | 75.86% | No |
| TSLA270617P00100000 | 11/5 11:40 AM | 100.00 | 4.25 | 4.15 | 4.4 | 0.21 | 5.20% | 10 | 3085 | 74.87% | No |
| TSLA270617P00105000 | 10/24 1:52 PM | 105.00 | 4.05 | 4.55 | 4.75 | 0.00 | 0.00% | 2 | 48 | 73.86% | No |
| TSLA270617P00110000 | 10/30 12:30 PM | 110.00 | 4.75 | 4.95 | 5.15 | 0.00 | 0.00% | 1 | 1199 | 72.92% | No |
| TSLA270617P00115000 | 11/5 1:54 PM | 115.00 | 5.45 | 5.4 | 5.55 | 0.25 | 4.81% | 1 | 572 | 72.04% | No |
| TSLA270617P00120000 | 10/31 11:56 AM | 120.00 | 5.50 | 5.85 | 6 | 0.00 | 0.00% | 58 | 881 | 71.21% | No |
| TSLA270617P00125000 | 11/5 12:06 PM | 125.00 | 6.45 | 6.3 | 6.45 | 0.55 | 9.32% | 2 | 472 | 70.36% | No |
| TSLA270617P00130000 | 10/28 11:44 AM | 130.00 | 5.85 | 6.75 | 6.95 | 0.00 | 0.00% | 1 | 265 | 69.56% | No |
| TSLA270617P00135000 | 10/30 3:55 PM | 135.00 | 7.00 | 7.25 | 7.45 | 0.00 | 0.00% | 6 | 111 | 68.80% | No |
| TSLA270617P00140000 | 11/5 1:31 PM | 140.00 | 7.95 | 7.8 | 8 | 0.85 | 11.97% | 2 | 217 | 68.13% | No |
| TSLA270617P00145000 | 10/17 2:42 PM | 145.00 | 8.45 | 8.35 | 8.6 | 0.00 | 0.00% | 5 | 125 | 67.49% | No |
| TSLA270617P00150000 | 11/3 3:57 PM | 150.00 | 8.75 | 8.95 | 9.15 | 0.00 | 0.00% | 1 | 2094 | 66.82% | No |
| TSLA270617P00155000 | 10/23 1:12 PM | 155.00 | 8.75 | 9.55 | 9.8 | 0.00 | 0.00% | 6 | 151 | 66.23% | No |
| TSLA270617P00160000 | 10/27 9:57 AM | 160.00 | 9.05 | 10.2 | 10.45 | 0.00 | 0.00% | 1 | 553 | 65.66% | No |
| TSLA270617P00165000 | 10/28 12:12 PM | 165.00 | 9.86 | 10.9 | 11.1 | 0.00 | 0.00% | 5 | 264 | 65.09% | No |
| TSLA270617P00170000 | 10/29 11:13 AM | 170.00 | 10.65 | 11.6 | 11.85 | 0.00 | 0.00% | 2 | 668 | 64.59% | No |
| TSLA270617P00175000 | 10/31 12:17 PM | 175.00 | 11.85 | 12.3 | 12.6 | 0.00 | 0.00% | 1 | 470 | 64.06% | No |
| TSLA270617P00180000 | 11/5 3:30 PM | 180.00 | 13.28 | 13.1 | 13.35 | 0.46 | 3.59% | 1 | 681 | 63.58% | No |
| TSLA270617P00185000 | 10/31 10:58 AM | 185.00 | 13.25 | 13.9 | 14.15 | 0.00 | 0.00% | 2 | 283 | 63.11% | No |
| TSLA270617P00190000 | 11/3 12:56 PM | 190.00 | 14.15 | 14.75 | 15 | 0.00 | 0.00% | 1 | 832 | 62.68% | No |
| TSLA270617P00195000 | 11/5 1:34 PM | 195.00 | 16.00 | 15.6 | 15.9 | 0.70 | 4.58% | 1 | 856 | 62.25% | No |
| TSLA270617P00200000 | 11/5 3:01 PM | 200.00 | 16.60 | 16.5 | 16.8 | -0.45 | -2.64% | 8 | 5912 | 61.83% | No |
| TSLA270617P00205000 | 11/4 10:38 AM | 205.00 | 17.38 | 17.5 | 17.75 | 0.00 | 0.00% | 5 | 19 | 61.47% | No |
| TSLA270617P00210000 | 11/5 2:52 PM | 210.00 | 18.60 | 18.45 | 18.75 | -0.20 | -1.06% | 5 | 829 | 61.08% | No |
| TSLA270617P00215000 | 11/4 11:08 AM | 215.00 | 19.72 | 19.5 | 19.75 | 0.00 | 0.00% | 5 | 64 | 60.73% | No |
| TSLA270617P00220000 | 11/5 3:47 PM | 220.00 | 20.85 | 20.55 | 20.85 | -0.42 | -1.97% | 2 | 2813 | 60.40% | No |
| TSLA270617P00225000 | 11/5 3:43 PM | 225.00 | 21.75 | 21.65 | 21.95 | -0.70 | -3.12% | 6 | 57 | 60.07% | No |
| TSLA270617P00230000 | 11/5 2:30 PM | 230.00 | 22.95 | 22.75 | 23.1 | 0.00 | 0.00% | 36 | 3185 | 59.74% | No |
| TSLA270617P00235000 | 11/5 10:23 AM | 235.00 | 25.20 | 23.95 | 24.3 | 0.30 | 1.20% | 8 | 19 | 59.45% | No |
| TSLA270617P00240000 | 11/4 2:44 PM | 240.00 | 26.20 | 25.15 | 25.5 | 0.00 | 0.00% | 12 | 2330 | 59.14% | No |
| TSLA270617P00245000 | 10/24 9:40 AM | 245.00 | 25.50 | 26.45 | 26.8 | 0.00 | 0.00% | 1 | 53 | 58.89% | No |
| TSLA270617P00250000 | 11/5 1:55 PM | 250.00 | 28.00 | 27.75 | 28.1 | -0.30 | -1.06% | 24 | 3610 | 58.62% | No |
| TSLA270617P00255000 | 10/17 11:35 AM | 255.00 | 31.24 | 29.05 | 29.45 | 0.00 | 0.00% | 14 | 52 | 58.34% | No |
| TSLA270617P00260000 | 11/5 9:30 AM | 260.00 | 31.39 | 30.45 | 30.85 | -0.09 | -0.29% | 1 | 4551 | 58.11% | No |
| TSLA270617P00270000 | 11/4 11:12 AM | 270.00 | 33.96 | 33.35 | 33.75 | 0.00 | 0.00% | 1 | 958 | 57.64% | No |
| TSLA270617P00280000 | 11/5 10:21 AM | 280.00 | 38.65 | 36.4 | 36.85 | 1.61 | 4.35% | 1 | 2237 | 57.20% | No |
| TSLA270617P00290000 | 11/3 1:39 PM | 290.00 | 38.40 | 39.65 | 40.1 | 0.00 | 0.00% | 1 | 1022 | 56.80% | No |
| TSLA270617P00300000 | 11/5 3:51 PM | 300.00 | 43.46 | 43.05 | 43.55 | -1.06 | -2.38% | 8 | 4187 | 56.44% | No |
| TSLA270617P00310000 | 11/5 12:20 PM | 310.00 | 47.93 | 46.6 | 47.15 | -0.37 | -0.77% | 3 | 561 | 56.08% | No |
| TSLA270617P00320000 | 11/5 9:32 AM | 320.00 | 52.02 | 50.35 | 50.9 | 0.02 | 0.04% | 1 | 663 | 55.75% | No |
| TSLA270617P00330000 | 11/5 1:44 PM | 330.00 | 55.20 | 54.3 | 54.85 | -0.30 | -0.54% | 5 | 1328 | 55.46% | No |
| TSLA270617P00340000 | 11/5 1:00 PM | 340.00 | 60.00 | 58.4 | 58.95 | -1.50 | -2.44% | 1 | 1499 | 55.18% | No |
| TSLA270617P00350000 | 11/5 9:42 AM | 350.00 | 66.17 | 62.65 | 63.2 | 1.42 | 2.19% | 1 | 1623 | 54.91% | No |
| TSLA270617P00360000 | 11/5 10:31 AM | 360.00 | 70.90 | 67.05 | 67.65 | 5.71 | 8.76% | 32 | 951 | 54.66% | No |
| TSLA270617P00370000 | 11/5 1:18 PM | 370.00 | 73.17 | 71.6 | 72.25 | -1.58 | -2.11% | 6 | 8386 | 54.41% | No |
| TSLA270617P00380000 | 11/3 2:08 PM | 380.00 | 74.75 | 76.35 | 76.95 | 0.00 | 0.00% | 3 | 770 | 54.18% | No |
| TSLA270617P00390000 | 11/5 1:56 PM | 390.00 | 81.61 | 81.25 | 81.85 | -0.64 | -0.78% | 2 | 200 | 53.97% | No |
| TSLA270617P00400000 | 11/5 3:51 PM | 400.00 | 86.79 | 86.25 | 86.9 | -1.21 | -1.37% | 3 | 967 | 53.76% | No |
| TSLA270617P00410000 | 11/5 2:40 PM | 410.00 | 91.81 | 91.4 | 92.1 | 2.60 | 2.91% | 4 | 280 | 53.56% | No |
| TSLA270617P00420000 | 11/5 2:40 PM | 420.00 | 97.08 | 96.7 | 97.45 | -3.64 | -3.61% | 6 | 340 | 53.37% | No |
| TSLA270617P00430000 | 11/5 1:17 PM | 430.00 | 104.22 | 102.1 | 102.9 | -2.20 | -2.07% | 5 | 1093 | 53.17% | No |
| TSLA270617P00440000 | 11/5 1:51 PM | 440.00 | 109.03 | 107.75 | 108.5 | -2.56 | -2.29% | 2 | 407 | 53.00% | No |
| TSLA270617P00450000 | 11/5 2:31 PM | 450.00 | 114.30 | 113.45 | 114.3 | -4.55 | -3.83% | 105 | 451 | 52.84% | No |
| TSLA270617P00460000 | 11/4 11:38 AM | 460.00 | 121.35 | 119.3 | 120.15 | 0.00 | 0.00% | 3 | 202 | 52.67% | No |
| TSLA270617P00470000 | 11/5 10:21 AM | 470.00 | 132.47 | 125.25 | 126.15 | 6.42 | 5.09% | 1 | 214 | 52.51% | Yes |
| TSLA270617P00480000 | 11/5 10:21 AM | 480.00 | 138.82 | 131.35 | 132.25 | 1.91 | 1.40% | 1 | 372 | 52.35% | Yes |
| TSLA270617P00490000 | 11/3 2:20 PM | 490.00 | 134.70 | 137.65 | 138.45 | 0.00 | 0.00% | 42 | 198 | 52.20% | Yes |
| TSLA270617P00500000 | 11/5 3:55 PM | 500.00 | 144.39 | 143.95 | 144.8 | 4.64 | 3.32% | 4 | 604 | 52.05% | Yes |
| TSLA270617P00510000 | 11/4 12:44 PM | 510.00 | 154.85 | 150.15 | 151.25 | 0.00 | 0.00% | 2 | 228 | 51.85% | Yes |
| TSLA270617P00520000 | 11/4 12:43 PM | 520.00 | 161.75 | 156.75 | 157.8 | 0.00 | 0.00% | 2 | 153 | 51.71% | Yes |
| TSLA270617P00530000 | 10/21 12:12 PM | 530.00 | 167.03 | 163.4 | 164.5 | 0.00 | 0.00% | 2 | 158 | 51.57% | Yes |
| TSLA270617P00540000 | 10/27 1:52 PM | 540.00 | 167.20 | 170.35 | 171.25 | 0.00 | 0.00% | 1 | 128 | 51.47% | Yes |
| TSLA270617P00550000 | 10/29 9:40 AM | 550.00 | 175.27 | 176.95 | 178.1 | 0.00 | 0.00% | 1 | 321 | 51.27% | Yes |
| TSLA270617P00560000 | 10/27 10:12 AM | 560.00 | 184.29 | 184.1 | 185.1 | 0.00 | 0.00% | 2 | 123 | 51.19% | Yes |
| TSLA270617P00570000 | 11/5 3:43 PM | 570.00 | 192.85 | 191.15 | 192.15 | -2.51 | -1.28% | 3 | 60 | 51.05% | Yes |
| TSLA270617P00580000 | 10/23 1:41 PM | 580.00 | 201.32 | 198.25 | 199.3 | 0.00 | 0.00% | 1 | 185 | 50.91% | Yes |
| TSLA270617P00590000 | 10/27 2:30 PM | 590.00 | 203.33 | 205.25 | 206.55 | 0.00 | 0.00% | 2 | 119 | 50.73% | Yes |
| TSLA270617P00600000 | 11/4 10:45 AM | 600.00 | 215.00 | 212.5 | 213.85 | 0.00 | 0.00% | 1 | 469 | 50.58% | Yes |
| TSLA270617P00610000 | 10/6 12:05 PM | 610.00 | 228.68 | 219.95 | 221.25 | 0.00 | 0.00% | 22 | 109 | 50.46% | Yes |
| TSLA270617P00620000 | 11/3 1:21 PM | 620.00 | 223.28 | 227.45 | 228.75 | 0.00 | 0.00% | 27 | 178 | 50.34% | Yes |
| TSLA270617P00630000 | 10/23 10:43 AM | 630.00 | 251.80 | 234.95 | 236.3 | 0.00 | 0.00% | 2 | 125 | 50.20% | Yes |
| TSLA270617P00640000 | 10/3 2:47 PM | 640.00 | 263.78 | 242.55 | 243.95 | 0.00 | 0.00% | 4 | 136 | 50.07% | Yes |
| TSLA270617P00650000 | 11/5 2:08 PM | 650.00 | 251.80 | 250.25 | 251.65 | -7.80 | -3.00% | 200 | 254 | 50.24% | Yes |
| TSLA270617P00660000 | 11/5 2:08 PM | 660.00 | 259.59 | 258 | 259.45 | 5.90 | 2.33% | 200 | 228 | 50.12% | Yes |
| TSLA270617P00670000 | 9/16 12:02 PM | 670.00 | 292.27 | 276.45 | 277.95 | 0.00 | 0.00% | 10 | 157 | 54.34% | Yes |
| TSLA270617P00680000 | 10/24 1:21 PM | 680.00 | 285.00 | 273.95 | 275.2 | 0.00 | 0.00% | 2 | 220 | 49.87% | Yes |
| TSLA270617P00690000 | 9/26 3:18 PM | 690.00 | 296.15 | 0 | 0 | 0.00 | 0.00% | 5 | 80 | 0.00% | Yes |
| TSLA270617P00700000 | 11/3 1:14 PM | 700.00 | 284.77 | 289.9 | 291.25 | 0.00 | 0.00% | 2 | 605 | 49.63% | Yes |
| TSLA270617P00710000 | 10/24 1:21 PM | 710.00 | 309.90 | 298.05 | 299.35 | 0.00 | 0.00% | 2 | 204 | 49.51% | Yes |
| TSLA270617P00720000 | 11/3 9:56 AM | 720.00 | 300.00 | 305.95 | 307.5 | 0.00 | 0.00% | 20 | 98 | 49.38% | Yes |
| TSLA270617P00730000 | 9/17 3:35 PM | 730.00 | 339.30 | 323 | 330.95 | 0.00 | 0.00% | 10 | 59 | 54.39% | Yes |
| TSLA270617P00740000 | 11/5 2:04 PM | 740.00 | 324.04 | 322.4 | 324.45 | 6.02 | 1.89% | 200 | 200 | 49.34% | Yes |
| TSLA270617P00750000 | 11/5 2:04 PM | 750.00 | 332.35 | 328.9 | 332.75 | 3.35 | 1.02% | 200 | 334 | 49.20% | Yes |
| TSLA270617P00760000 | 10/29 3:07 PM | 760.00 | 335.75 | 339.3 | 341.15 | 0.00 | 0.00% | 1 | 78 | 49.09% | Yes |
| TSLA270617P00770000 | 9/26 3:18 PM | 770.00 | 363.90 | 0 | 0 | 0.00 | 0.00% | 50 | 85 | 0.00% | Yes |
| TSLA270617P00780000 | 9/16 2:14 PM | 780.00 | 387.60 | 369.2 | 373.9 | 0.00 | 0.00% | 1 | 30 | 55.26% | Yes |
| TSLA270617P00790000 | 10/23 9:53 AM | 790.00 | 387.99 | 364.65 | 366.55 | 0.00 | 0.00% | 1 | 16 | 48.70% | Yes |
| TSLA270617P00800000 | 11/3 3:52 PM | 800.00 | 368.65 | 372.95 | 375.15 | 0.00 | 0.00% | 7 | 259 | 48.59% | Yes |
| TSLA270617P00810000 | 10/21 3:35 PM | 810.00 | 390.93 | 381.6 | 383.7 | 0.00 | 0.00% | 0 | 1 | 48.43% | Yes |
| TSLA270617P00820000 | 10/27 11:15 AM | 820.00 | 393.50 | 388.45 | 392.75 | 0.00 | 0.00% | 10 | 10 | 48.50% | Yes |
| TSLA270617P00830000 | 10/9 2:09 PM | 830.00 | 419.25 | 398.9 | 401.1 | 0.00 | 0.00% | 0 | 10 | 48.19% | Yes |
| TSLA270617P00840000 | 11/3 10:02 AM | 840.00 | 401.49 | 407.65 | 409.8 | 0.00 | 0.00% | 5 | 37 | 48.04% | Yes |
| TSLA270617P00850000 | 11/3 9:56 AM | 850.00 | 410.00 | 416.4 | 418.55 | 0.00 | 0.00% | 6 | 23 | 47.90% | Yes |
| TSLA270617P00860000 | 10/21 12:12 PM | 860.00 | 433.99 | 425.2 | 427.4 | 0.00 | 0.00% | 27 | 42 | 47.78% | Yes |
| TSLA270617P00870000 | 10/27 12:31 PM | 870.00 | 434.20 | 432.25 | 436.25 | 0.00 | 0.00% | 10 | 26 | 47.65% | Yes |
| TSLA270617P00880000 | 10/27 10:31 AM | 880.00 | 447.30 | 441.15 | 445.15 | 0.00 | 0.00% | 10 | 33 | 47.52% | Yes |
| TSLA270617P00890000 | 10/6 11:21 AM | 890.00 | 465.33 | 449.95 | 454 | 0.00 | 0.00% | 0 | 40 | 47.34% | Yes |
| TSLA270617P00900000 | 10/24 1:21 PM | 900.00 | 478.02 | 458.6 | 463.3 | 0.00 | 0.00% | 2 | 20 | 47.40% | Yes |
| TSLA270617P00910000 | 11/3 1:20 PM | 910.00 | 464.20 | 467.55 | 472.35 | 0.00 | 0.00% | 2 | 63 | 47.30% | Yes |
| TSLA270617P00920000 | 10/9 11:35 AM | 920.00 | 503.84 | 478.2 | 481.45 | 0.00 | 0.00% | 0 | 12 | 47.21% | Yes |
| TSLA270617P00930000 | 11/3 1:21 PM | 930.00 | 482.17 | 487.05 | 490.35 | 0.00 | 0.00% | 20 | 72 | 46.98% | Yes |
| TSLA270617P00940000 | 11/3 1:20 PM | 940.00 | 491.26 | 496.35 | 499.6 | 0.00 | 0.00% | 2 | 116 | 46.95% | Yes |
