Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
TSLA250314P00100000
|
Mar 11, 2025 15:52
|
100
|
0.02
|
0.01
|
0.02
|
-0.02
|
-50
|
3.15K
|
12.58K
|
3.06
|
|
|
TSLA250314P00105000
|
Mar 11, 2025 15:35
|
105
|
0.03
|
0.01
|
0.03
|
0
|
0
|
682
|
2.53K
|
2.97
|
|
|
TSLA250314P00110000
|
Mar 11, 2025 14:57
|
110
|
0.03
|
0.01
|
0.08
|
-0.02
|
-40.00
|
1.62K
|
3.59K
|
3.02
|
|
|
TSLA250314P00115000
|
Mar 11, 2025 15:52
|
115
|
0.03
|
0.02
|
0.03
|
-0.06
|
-66.67
|
2.01K
|
4.22K
|
2.69
|
|
|
TSLA250314P00120000
|
Mar 11, 2025 15:54
|
120
|
0.03
|
0.02
|
0.05
|
-0.06
|
-66.67
|
4.46K
|
6.33K
|
2.62
|
|
|
TSLA250314P00125000
|
Mar 11, 2025 15:59
|
125
|
0.03
|
0.03
|
0.05
|
-0.08
|
-72.73
|
7.40K
|
9.09K
|
2.50
|
|
|
TSLA250314P00130000
|
Mar 11, 2025 15:58
|
130
|
0.07
|
0.05
|
0.07
|
-0.08
|
-53.33
|
2.83K
|
8.38K
|
2.45
|
|
|
TSLA250314P00135000
|
Mar 11, 2025 15:54
|
135
|
0.07
|
0.06
|
0.08
|
-0.11
|
-61.11
|
2.45K
|
11.15K
|
2.34
|
|
|
TSLA250314P00140000
|
Mar 11, 2025 15:55
|
140
|
0.10
|
0.09
|
0.12
|
-0.14
|
-58.33
|
3.22K
|
8.06K
|
2.30
|
|
|
TSLA250314P00145000
|
Mar 11, 2025 15:59
|
145
|
0.13
|
0.11
|
0.14
|
-0.19
|
-59.38
|
3.20K
|
2.00K
|
2.20
|
|
|
TSLA250314P00150000
|
Mar 11, 2025 15:59
|
150
|
0.15
|
0.15
|
0.18
|
-0.20
|
-57.14
|
5.32K
|
8.66K
|
2.14
|
|
|
TSLA250314P00152500
|
Mar 11, 2025 15:59
|
152.50
|
0.18
|
0.17
|
0.19
|
-0.25
|
-58.14
|
449
|
1.55K
|
2.09
|
|
|
TSLA250314P00155000
|
Mar 11, 2025 15:58
|
155
|
0.20
|
0.19
|
0.23
|
-0.25
|
-55.56
|
2.47K
|
3.27K
|
2.06
|
|
|
TSLA250314P00157500
|
Mar 11, 2025 15:53
|
157.50
|
0.22
|
0.21
|
0.25
|
-0.28
|
-56
|
959
|
1.94K
|
2.01
|
|
|
TSLA250314P00160000
|
Mar 11, 2025 15:59
|
160
|
0.25
|
0.25
|
0.27
|
-0.32
|
-56.14
|
6.41K
|
8.22K
|
1.97
|
|
|
TSLA250314P00162500
|
Mar 11, 2025 15:59
|
162.50
|
0.29
|
0.26
|
0.30
|
-0.31
|
-51.67
|
939
|
2.34K
|
1.92
|
|
|
TSLA250314P00165000
|
Mar 11, 2025 15:59
|
165
|
0.30
|
0.30
|
0.33
|
-0.39
|
-56.52
|
4.58K
|
10.94K
|
1.88
|
|
|
TSLA250314P00167500
|
Mar 11, 2025 15:58
|
167.50
|
0.34
|
0.32
|
0.36
|
-0.46
|
-57.50
|
1.71K
|
1.52K
|
1.83
|
|
|
TSLA250314P00170000
|
Mar 11, 2025 15:59
|
170
|
0.39
|
0.38
|
0.40
|
-0.47
|
-54.65
|
11.60K
|
8.03K
|
1.80
|
|
|
TSLA250314P00172500
|
Mar 11, 2025 15:59
|
172.50
|
0.41
|
0.40
|
0.44
|
-0.55
|
-57.29
|
1.54K
|
1.09K
|
1.75
|
|
|
TSLA250314P00175000
|
Mar 11, 2025 15:59
|
175
|
0.46
|
0.44
|
0.48
|
-0.62
|
-57.41
|
4.50K
|
3.19K
|
1.71
|
|
|
TSLA250314P00177500
|
Mar 11, 2025 15:58
|
177.50
|
0.52
|
0.49
|
0.53
|
-0.69
|
-57.02
|
2.96K
|
879
|
1.66
|
|
|
TSLA250314P00180000
|
Mar 11, 2025 15:59
|
180
|
0.56
|
0.56
|
0.59
|
-0.81
|
-59.12
|
11.00K
|
6.96K
|
1.63
|
|
|
TSLA250314P00182500
|
Mar 11, 2025 15:58
|
182.50
|
0.63
|
0.61
|
0.65
|
-0.97
|
-60.63
|
2.38K
|
1.11K
|
1.58
|
|
|
TSLA250314P00185000
|
Mar 11, 2025 15:59
|
185
|
0.71
|
0.70
|
0.71
|
-1.06
|
-59.89
|
7.14K
|
2.63K
|
1.54
|
|
|
TSLA250314P00187500
|
Mar 11, 2025 15:59
|
187.50
|
0.81
|
0.79
|
0.82
|
-1.21
|
-59.90
|
7.13K
|
1.39K
|
1.51
|
|
|
TSLA250314P00190000
|
Mar 11, 2025 15:59
|
190
|
0.90
|
0.90
|
0.91
|
-1.42
|
-61.21
|
20.09K
|
7.54K
|
1.47
|
|
|
TSLA250314P00192500
|
Mar 11, 2025 15:59
|
192.50
|
1.03
|
1.01
|
1.03
|
-1.62
|
-61.13
|
4.39K
|
964
|
1.43
|
|
|
TSLA250314P00195000
|
Mar 11, 2025 15:59
|
195
|
1.18
|
1.16
|
1.20
|
-1.80
|
-60.40
|
12.44K
|
3.07K
|
1.40
|
|
|
TSLA250314P00197500
|
Mar 11, 2025 15:59
|
197.50
|
1.34
|
1.33
|
1.38
|
-2.11
|
-61.16
|
9.11K
|
2.12K
|
1.37
|
|
|
TSLA250314P00200000
|
Mar 11, 2025 15:59
|
200
|
1.55
|
1.55
|
1.58
|
-2.25
|
-59.21
|
90.29K
|
22.15K
|
1.34
|
|
|
TSLA250314P00202500
|
Mar 11, 2025 15:59
|
202.50
|
1.80
|
1.79
|
1.82
|
-2.63
|
-59.37
|
9.03K
|
1.86K
|
1.32
|
|
|
TSLA250314P00205000
|
Mar 11, 2025 15:59
|
205
|
2.10
|
2.08
|
2.13
|
-2.95
|
-58.42
|
17.52K
|
6.48K
|
1.29
|
|
|
TSLA250314P00207500
|
Mar 11, 2025 15:59
|
207.50
|
2.45
|
2.45
|
2.47
|
-3.25
|
-57.02
|
7.43K
|
1.50K
|
1.27
|
|
|
TSLA250314P00210000
|
Mar 11, 2025 15:59
|
210
|
2.85
|
2.85
|
2.88
|
-3.65
|
-56.15
|
44.38K
|
7.91K
|
1.25
|
|
|
TSLA250314P00212500
|
Mar 11, 2025 15:59
|
212.50
|
3.35
|
3.30
|
3.40
|
-4.05
|
-54.73
|
9.48K
|
1.62K
|
1.23
|
|
|
TSLA250314P00215000
|
Mar 11, 2025 15:59
|
215
|
3.85
|
3.85
|
3.95
|
-4.50
|
-53.89
|
47.33K
|
4.38K
|
1.21
|
|
|
TSLA250314P00217500
|
Mar 11, 2025 15:59
|
217.50
|
4.55
|
4.50
|
4.65
|
-4.95
|
-52.11
|
21.98K
|
2.12K
|
1.20
|
|
|
TSLA250314P00220000
|
Mar 11, 2025 15:59
|
220
|
5.33
|
5.25
|
5.35
|
-5.27
|
-49.72
|
118.65K
|
13.36K
|
1.19
|
|
|
TSLA250314P00222500
|
Mar 11, 2025 15:59
|
222.50
|
6.10
|
6.10
|
6.20
|
-5.55
|
-47.64
|
34.87K
|
2.18K
|
1.18
|
|
|
TSLA250314P00225000
|
Mar 11, 2025 15:59
|
225
|
7.04
|
7
|
7.15
|
-5.81
|
-45.21
|
65.44K
|
5.02K
|
1.17
|
|
|
TSLA250314P00227500
|
Mar 11, 2025 15:59
|
227.50
|
8.06
|
8.05
|
8.15
|
-6.29
|
-43.83
|
45.69K
|
3.44K
|
1.15
|
|
|
TSLA250314P00230000
|
Mar 11, 2025 15:59
|
230
|
9.20
|
9.20
|
9.30
|
-6.70
|
-42.14
|
71.43K
|
8.13K
|
1.15
|
|
|
TSLA250314P00232500
|
Mar 11, 2025 15:59
|
232.50
|
10.46
|
10.45
|
10.55
|
-6.99
|
-40.06
|
27.60K
|
2.06K
|
1.14
|
|
|
TSLA250314P00235000
|
Mar 11, 2025 15:59
|
235
|
11.70
|
11.80
|
11.95
|
-7.20
|
-38.10
|
24.45K
|
7.84K
|
1.13
|
|
|
TSLA250314P00237500
|
Mar 11, 2025 15:59
|
237.50
|
13.20
|
13.25
|
13.40
|
-7.85
|
-37.29
|
8.48K
|
1.48K
|
1.12
|
|
|
TSLA250314P00240000
|
Mar 11, 2025 15:59
|
240
|
14.90
|
14.80
|
14.95
|
-7.71
|
-34.10
|
14.52K
|
8.50K
|
1.11
|
|
|
TSLA250314P00242500
|
Mar 11, 2025 15:59
|
242.50
|
16.60
|
16.45
|
16.65
|
-8.20
|
-33.06
|
3.90K
|
1.81K
|
1.10
|
|
|
TSLA250314P00245000
|
Mar 11, 2025 15:59
|
245
|
18.39
|
18.25
|
18.45
|
-8.08
|
-30.53
|
5.13K
|
5.58K
|
1.10
|
|
|
TSLA250314P00247500
|
Mar 11, 2025 15:59
|
247.50
|
20.20
|
20.10
|
20.30
|
-8.50
|
-29.62
|
3.09K
|
2.37K
|
1.09
|
|
|
TSLA250314P00250000
|
Mar 11, 2025 15:59
|
250
|
22.25
|
22.05
|
22.25
|
-8.20
|
-26.93
|
7.34K
|
29.30K
|
1.09
|
|
|
TSLA250314P00252500
|
Mar 11, 2025 15:59
|
252.50
|
24.17
|
23.60
|
24.65
|
-8.83
|
-26.76
|
1.13K
|
1.28K
|
1.07
|
|
|
TSLA250314P00255000
|
Mar 11, 2025 15:59
|
255
|
26.10
|
25.75
|
26.80
|
-9.90
|
-27.50
|
2.64K
|
4.53K
|
1.08
|
|
|
TSLA250314P00257500
|
Mar 11, 2025 15:57
|
257.50
|
28.30
|
28
|
28.90
|
-9.98
|
-26.07
|
1.45K
|
1.93K
|
1.08
|
|
|
TSLA250314P00260000
|
Mar 11, 2025 15:56
|
260
|
30.65
|
30.15
|
31.20
|
-8.18
|
-21.07
|
2.42K
|
9.94K
|
1.08
|
|
|
TSLA250314P00262500
|
Mar 11, 2025 15:59
|
262.50
|
33
|
32.30
|
33.60
|
-8.60
|
-20.67
|
562
|
2.47K
|
1.08
|
|
|
TSLA250314P00265000
|
Mar 11, 2025 15:53
|
265
|
35.26
|
34.65
|
35.90
|
-8.21
|
-18.89
|
992
|
13.57K
|
1.08
|
|
|
TSLA250314P00267500
|
Mar 11, 2025 15:58
|
267.50
|
37.55
|
36.95
|
38.20
|
-8.93
|
-19.21
|
896
|
2.15K
|
1.07
|
|
|
TSLA250314P00270000
|
Mar 11, 2025 15:51
|
270
|
39.95
|
39.40
|
40.55
|
-9.22
|
-18.75
|
845
|
3.08K
|
1.08
|
|
|
TSLA250314P00272500
|
Mar 11, 2025 15:45
|
272.50
|
40.30
|
41.55
|
43.20
|
-10.98
|
-21.41
|
147
|
1.30K
|
1.09
|
|
|
TSLA250314P00275000
|
Mar 11, 2025 15:54
|
275
|
44.93
|
44.10
|
45.50
|
-8.82
|
-16.41
|
367
|
3.33K
|
1.09
|
|
|
TSLA250314P00277500
|
Mar 11, 2025 15:44
|
277.50
|
44.75
|
46.45
|
47.95
|
-12.52
|
-21.86
|
462
|
1.13K
|
1.08
|
|
|
TSLA250314P00280000
|
Mar 11, 2025 15:54
|
280
|
49.40
|
49
|
50.10
|
-10.17
|
-17.07
|
504
|
4.82K
|
1.00
|
|
|
TSLA250314P00282500
|
Mar 11, 2025 15:17
|
282.50
|
50.95
|
51.55
|
53
|
-10.80
|
-17.49
|
136
|
958
|
1.21
|
|
|
TSLA250314P00285000
|
Mar 11, 2025 15:59
|
285
|
55.20
|
53.90
|
55.20
|
-6.80
|
-10.97
|
135
|
1.95K
|
1.07
|
|
|
TSLA250314P00287500
|
Mar 11, 2025 12:11
|
287.50
|
61.28
|
56.05
|
57.55
|
-5.37
|
-8.06
|
36
|
430
|
1.44
|
|
|
TSLA250314P00290000
|
Mar 11, 2025 15:37
|
290
|
57
|
59.05
|
60
|
-10.85
|
-15.99
|
219
|
2.66K
|
1.12
|
|
|
TSLA250314P00292500
|
Mar 11, 2025 10:51
|
292.50
|
66.53
|
61.25
|
63.20
|
-3.42
|
-4.89
|
39
|
677
|
1.34
|
|
|
TSLA250314P00295000
|
Mar 11, 2025 15:55
|
295
|
64.58
|
63.65
|
64.95
|
-9.43
|
-12.74
|
248
|
1.70K
|
1.52
|
|
|
TSLA250314P00297500
|
Mar 11, 2025 15:56
|
297.50
|
67
|
66.35
|
67.80
|
-8
|
-10.67
|
45
|
578
|
1.29
|
|
|
TSLA250314P00300000
|
Mar 11, 2025 15:51
|
300
|
66.58
|
68.90
|
70.10
|
-12.31
|
-15.60
|
330
|
2.59K
|
1.21
|
|
|
TSLA250314P00302500
|
Mar 11, 2025 15:40
|
302.50
|
72.20
|
70.65
|
73.30
|
-8.95
|
-11.03
|
12
|
312
|
1.19
|
|
|
TSLA250314P00305000
|
Mar 11, 2025 15:46
|
305
|
71.45
|
73.60
|
75.05
|
-12.41
|
-14.80
|
67
|
1.22K
|
1.74
|
|
|
TSLA250314P00307500
|
Mar 10, 2025 15:46
|
307.50
|
86.96
|
75.35
|
78.95
|
0
|
0
|
67
|
87
|
1.51
|
|
|
TSLA250314P00310000
|
Mar 11, 2025 15:39
|
310
|
77.68
|
78.90
|
80.10
|
-11.39
|
-12.79
|
264
|
2.04K
|
1.34
|
|
|
TSLA250314P00312500
|
Mar 10, 2025 15:58
|
312.50
|
91.89
|
80.25
|
84
|
0
|
0
|
32
|
7
|
1.55
|
|
|
TSLA250314P00315000
|
Mar 11, 2025 15:39
|
315
|
82.66
|
83.65
|
85.50
|
-10.97
|
-11.72
|
68
|
647
|
1.53
|
|
|
TSLA250314P00317500
|
Mar 10, 2025 11:07
|
317.50
|
78.14
|
85.30
|
89.05
|
0
|
0
|
2
|
1
|
1.67
|
|
|
TSLA250314P00320000
|
Mar 11, 2025 15:57
|
320
|
89.55
|
88.90
|
90.10
|
-8.45
|
-8.62
|
209
|
1.59K
|
1.46
|
|
|
TSLA250314P00322500
|
Mar 10, 2025 15:17
|
322.50
|
101.50
|
90.30
|
94.05
|
0
|
0
|
25
|
4
|
1.74
|
|
|
TSLA250314P00325000
|
Mar 11, 2025 15:41
|
325
|
93.15
|
93.80
|
95.20
|
-9.12
|
-8.92
|
532
|
389
|
1.53
|
|
|
TSLA250314P00327500
|
Mar 10, 2025 13:13
|
327.50
|
99.77
|
95.25
|
98.95
|
-1.64
|
-1.62
|
2
|
4
|
1.72
|
|
|
TSLA250314P00330000
|
Mar 11, 2025 12:26
|
330
|
101.97
|
97.75
|
101.40
|
-5.20
|
-4.85
|
58
|
190
|
1.72
|
|
|
TSLA250314P00332500
|
Mar 10, 2025 12:44
|
332.50
|
101.90
|
100.30
|
104
|
0
|
0
|
1
|
2
|
1.84
|
|
|
TSLA250314P00335000
|
Mar 11, 2025 15:15
|
335
|
103.52
|
103.80
|
105.20
|
-8.43
|
-7.53
|
134
|
91
|
1.64
|
|
|
TSLA250314P00337500
|
Mar 11, 2025 11:32
|
337.50
|
106.35
|
105.30
|
109
|
-8.67
|
-7.54
|
1
|
17
|
1.90
|
|
|
TSLA250314P00340000
|
Mar 11, 2025 15:36
|
340
|
107.05
|
107.80
|
111.55
|
-12.58
|
-10.52
|
6
|
50
|
1.96
|
|
|
TSLA250314P00342500
|
Mar 10, 2025 15:02
|
342.50
|
118
|
110.30
|
114
|
0
|
0
|
11
|
0
|
1.96
|
|
|
TSLA250314P00345000
|
Mar 11, 2025 15:48
|
345
|
111
|
113.80
|
115.20
|
-4.69
|
-4.05
|
105
|
62
|
1.75
|
|
|
TSLA250314P00347500
|
Mar 06, 2025 13:38
|
347.50
|
86.10
|
115.25
|
119.05
|
0
|
0
|
7
|
5
|
2.03
|
|
|
TSLA250314P00350000
|
Mar 10, 2025 15:24
|
350
|
121.38
|
117.80
|
121.55
|
-4.72
|
-3.74
|
7
|
45
|
2.08
|
|
|
TSLA250314P00352500
|
Mar 07, 2025 15:11
|
352.50
|
89.15
|
120.30
|
124
|
0
|
0
|
41
|
17
|
2.09
|
|
|
TSLA250314P00355000
|
Mar 10, 2025 15:19
|
355
|
134.65
|
122.80
|
126.45
|
0
|
0
|
61
|
43
|
2.08
|
|
|
TSLA250314P00357500
|
Mar 07, 2025 15:12
|
357.50
|
94.50
|
125.30
|
129.05
|
0
|
0
|
4
|
2
|
2.17
|
|
|
TSLA250314P00360000
|
Mar 10, 2025 15:02
|
360
|
136.45
|
127.80
|
131.50
|
-1.70
|
-1.23
|
2
|
168
|
2.17
|
|
|
TSLA250314P00362500
|
Mar 10, 2025 9:31
|
362.50
|
111.75
|
130.35
|
134.05
|
0
|
0
|
1
|
4
|
2.26
|
|
|
TSLA250314P00365000
|
Mar 11, 2025 15:45
|
365
|
132.07
|
132.80
|
136.50
|
-7.28
|
-5.22
|
1
|
2
|
2.23
|
|
|
TSLA250314P00367500
|
Mar 06, 2025 15:30
|
367.50
|
106.65
|
135.40
|
139.05
|
0
|
0
|
60
|
0
|
2.34
|
|
|
TSLA250314P00370000
|
Mar 11, 2025 11:10
|
370
|
141.50
|
137.80
|
141.50
|
-7.40
|
-4.97
|
7
|
90
|
2.28
|
|
|
TSLA250314P00372500
|
Mar 10, 2025 9:51
|
372.50
|
127.80
|
140.30
|
143.95
|
0
|
0
|
2
|
0
|
2.28
|
|
|
TSLA250314P00375000
|
Mar 10, 2025 11:32
|
375
|
134.53
|
142.80
|
146.45
|
0
|
0
|
2
|
8
|
2.30
|
|
|
TSLA250314P00380000
|
Mar 10, 2025 15:17
|
380
|
159.06
|
147.75
|
151.55
|
0
|
0
|
8
|
7
|
2.39
|
|
|
TSLA250314P00385000
|
Mar 10, 2025 12:07
|
385
|
149.34
|
152.85
|
156.45
|
0
|
0
|
1
|
22
|
2.44
|
|
|
TSLA250314P00390000
|
Mar 07, 2025 15:11
|
390
|
127.91
|
157.85
|
161.55
|
0
|
0
|
41
|
22
|
2.56
|
|
|
TSLA250314P00395000
|
Mar 10, 2025 11:40
|
395
|
152.05
|
162.75
|
166.50
|
0
|
0
|
1
|
3
|
2.51
|
|
|
TSLA250314P00400000
|
Mar 07, 2025 15:09
|
400
|
136.50
|
167.80
|
171.50
|
0
|
0
|
18
|
1
|
2.60
|
|
|
TSLA250314P00405000
|
Mar 06, 2025 15:49
|
405
|
142.60
|
172.75
|
176.55
|
0
|
0
|
1
|
1
|
2.64
|
|
|
TSLA250314P00410000
|
Mar 07, 2025 15:11
|
410
|
146.60
|
177.80
|
181.50
|
0
|
0
|
17
|
15
|
2.69
|
|
|
TSLA250314P00415000
|
Mar 07, 2025 10:28
|
415
|
154.10
|
182.80
|
186.55
|
0
|
0
|
1
|
4
|
2.78
|
|
|
TSLA250314P00420000
|
Mar 07, 2025 15:11
|
420
|
158.40
|
187.80
|
191.55
|
0
|
0
|
15
|
13
|
2.82
|
|
|
TSLA250314P00425000
|
Mar 06, 2025 15:49
|
425
|
162.64
|
192.85
|
196.50
|
0
|
0
|
8
|
4
|
2.87
|
|
|
TSLA250314P00430000
|
Mar 06, 2025 15:49
|
430
|
167.64
|
197.75
|
201.50
|
0
|
0
|
5
|
2
|
2.84
|
|
|
TSLA250314P00435000
|
Mar 07, 2025 15:57
|
435
|
174.80
|
202.75
|
206.50
|
0
|
0
|
1
|
0
|
2.88
|
|
|
TSLA250314P00440000
|
Mar 07, 2025 15:58
|
440
|
177.74
|
207.85
|
211.50
|
0
|
0
|
1
|
0
|
3.01
|
|
|
TSLA250314P00445000
|
Mar 07, 2025 15:58
|
445
|
214.75
|
212.80
|
216.55
|
32.02
|
17.52
|
2
|
0
|
3.05
|
|
|
TSLA250314P00450000
|
Mar 06, 2025 15:49
|
450
|
187.57
|
217.80
|
221.55
|
0
|
0
|
3
|
0
|
3.09
|
|
|
TSLA250314P00455000
|
Mar 07, 2025 15:58
|
455
|
192.75
|
222.75
|
226.55
|
0
|
0
|
3
|
0
|
3.10
|
|
|
TSLA250314P00460000
|
Feb 26, 2025 14:31
|
460
|
168.99
|
227.80
|
231.95
|
0
|
0
|
6
|
0
|
3.42
|
|
|
TSLA250314P00465000
|
Feb 19, 2025 13:57
|
465
|
104
|
232.80
|
236.95
|
0
|
0
|
2
|
0
|
3.47
|
|
|
TSLA250314P00470000
|
Feb 12, 2025 13:29
|
470
|
125.20
|
237.75
|
241.95
|
0
|
0
|
4
|
0
|
3.48
|
|
|
TSLA250314P00475000
|
Mar 07, 2025 10:48
|
475
|
216.20
|
242.75
|
246.90
|
0
|
0
|
1
|
0
|
3.50
|
|
|
TSLA250314P00480000
|
Mar 04, 2025 15:56
|
480
|
208.27
|
247.75
|
251.90
|
0
|
0
|
1
|
0
|
3.54
|
|
|
TSLA250314P00485000
|
Feb 11, 2025 15:03
|
485
|
154.89
|
252.80
|
257
|
0
|
0
|
1
|
0
|
3.66
|
|
|
TSLA250314P00490000
|
Feb 14, 2025 15:46
|
490
|
135.50
|
257.75
|
261.90
|
0
|
0
|
2
|
0
|
3.62
|
|
|
TSLA250314P00495000
|
Feb 20, 2025 9:53
|
495
|
143
|
262.75
|
266.80
|
0
|
0
|
2
|
0
|
3.60
|
|
|
TSLA250314P00500000
|
Feb 27, 2025 9:59
|
500
|
216
|
267.75
|
271.95
|
0
|
0
|
1
|
0
|
3.73
|
|
|
TSLA250314P00505000
|
Feb 11, 2025 9:48
|
505
|
158.25
|
272.85
|
276.80
|
0
|
0
|
0
|
0
|
3.74
|
|
|
TSLA250314P00510000
|
Feb 18, 2025 10:10
|
510
|
153.83
|
277.75
|
281.95
|
0
|
0
|
0
|
0
|
3.81
|
|
|
TSLA250314P00515000
|
Feb 05, 2025 9:52
|
515
|
130.90
|
250.60
|
254.55
|
0
|
0
|
0
|
0
|
0.00
|
|
|
TSLA250314P00520000
|
Mar 04, 2025 9:43
|
520
|
248.69
|
287.75
|
291.95
|
0
|
0
|
0
|
0
|
3.89
|
|
|
TSLA250314P00550000
|
Feb 14, 2025 15:39
|
550
|
194.31
|
317.75
|
321.90
|
0
|
0
|
0
|
0
|
4.07
|
|
|
TSLA250314P00555000
|
Feb 21, 2025 15:57
|
555
|
215.30
|
322.75
|
326.95
|
0
|
0
|
2
|
0
|
4.14
|
|
|
TSLA250314P00560000
|
Mar 07, 2025 9:34
|
560
|
335
|
327.75
|
331.90
|
37.72
|
12.69
|
1
|
1
|
4.14
|
|
|
TSLA250314P00565000
|
Mar 07, 2025 9:34
|
565
|
299.78
|
332.75
|
337
|
0
|
0
|
1
|
0
|
4.24
|
|
|
TSLA250314P00600000
|
Feb 05, 2025 13:48
|
600
|
220.04
|
335.60
|
339.50
|
0
|
0
|
0
|
0
|
0.00
|
|
|
TSLA250314P00610000
|
Feb 28, 2025 13:29
|
610
|
324.15
|
377.75
|
381.95
|
0
|
0
|
1
|
0
|
4.50
|
|
|
TSLA250314P00740000
|
Mar 04, 2025 15:42
|
740
|
464.30
|
507.75
|
511.95
|
0
|
0
|
0
|
0
|
5.22
|
|
|
TSLA250314P00750000
|
Mar 04, 2025 15:42
|
750
|
474.30
|
517.80
|
521.90
|
0
|
0
|
0
|
0
|
5.27
|
|
|
TSLA250314P00770000
|
Feb 24, 2025 9:30
|
770
|
429.45
|
537.75
|
541.95
|
0
|
0
|
0
|
0
|
5.37
|
|
|
TSLA250314P00800000
|
Mar 11, 2025 12:14
|
800
|
573.88
|
567.75
|
571.95
|
127.88
|
28.67
|
2
|
0
|
5.51
|
|
