Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For TSLA Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
TSLA TESLA MOTORS   0.407 0.515 346.11 -3.82

 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 7.40 7.55 7.40 7.53 1855 5440  S   340 TSLA 1.52 1.62 1.58 1.41 9668 7912  S  
TSLA 5.70 5.85 5.92 5.79 658 1672  S   342.5 TSLA 2.29 2.43 2.41 2.18 4037 1715  S  
TSLA 4.30 4.40 4.28 4.30 2667 3853  S   345 TSLA 3.35 3.50 3.35 3.19 9791 2779  S  
TSLA 3.15 3.20 3.15 3.08 2598 1842  S   347.5 TSLA 4.65 4.85 4.80 4.47 4753 929  S  
TSLA 2.25 2.33 2.30 2.12 15564 8590  S   350 TSLA 6.25 6.50 6.46 6.00 8919 1255  S  
TSLA 1.60 1.69 1.65 1.40 6622 1717  S   352.5 TSLA 8.10 8.35 8.20 7.78 2937 190  S  
 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 12.20 12.45 12.55 13.93 306 1081  W   340 TSLA 6.30 6.50 6.41 7.56 948 674  W  
TSLA 10.75 11.00 10.93 12.52 94 540  W   342.5 TSLA 7.35 7.55 7.45 8.65 392 185  W  
TSLA 9.50 9.70 9.52 11.21 1591 893  W   345 TSLA 8.55 8.75 8.70 9.84 844 423  W  
TSLA 8.30 8.45 8.45 9.99 555 338  W   347.5 TSLA 9.85 10.05 10.00 11.12 695 184  W  
TSLA 7.25 7.40 7.30 8.87 2167 2023  W   350 TSLA 11.25 11.50 11.24 12.50 952 409  W  
TSLA 6.30 6.40 6.30 7.84 996 493  W   352.5 TSLA 12.80 13.05 12.50 13.97 1421 46  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 14.00 14.25 14.20 18.05 229 502  W   340 TSLA 8.05 8.30 8.20 11.04 82 243  W  
TSLA 12.60 12.85 12.90 16.69 30 112  W   342.5 TSLA 9.15 9.40 8.71 12.18 27 114  W  
TSLA 11.35 11.55 11.57 15.41 161 625  W   345 TSLA 10.40 10.60 10.50 13.39 109 138  W  
TSLA 10.15 10.40 10.10 14.19 96 156  W   347.5 TSLA 11.70 11.95 11.43 14.67 126 263  W  
TSLA 9.10 9.30 9.33 13.05 534 1222  W   350 TSLA 13.15 13.35 12.75 16.01 295 124  W  
 
2019-12-06 - Calls 2019-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 16.20 16.50 16.44 21.57 63 189  W   340 TSLA 10.30 10.50 10.12 13.54 31 87  W  
TSLA 14.85 15.15 15.03 20.23 14 46  W   342.5 TSLA 11.35 11.65 9.07 14.69 10 26  W  
TSLA 13.60 13.80 13.74 18.95 200 185  W   345 TSLA 12.60 12.85 12.66 15.90 62 123  W  
TSLA 12.40 12.60 12.69 17.73 160 148  W   347.5 TSLA 13.90 14.15 13.93 17.16 27 31  W  
TSLA 11.25 11.50 11.75 16.57 243 294  W   350 TSLA 15.25 15.50 15.55 18.48 111 45  W  
 
2019-12-13 - Calls 2019-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 18.20 18.60 18.70 24.85 18 93  W   340 TSLA 12.30 12.60 12.60 15.40 16 85  W  
TSLA 16.90 17.25 20.44 23.52 6 10  W   342.5 TSLA 13.40 13.80 10.99 16.55 5 23  W  
TSLA 15.70 15.95 16.00 22.24 17 67  W   345 TSLA 14.65 15.00 13.52 17.75 7 24  W  
TSLA 14.40 14.70 15.45 21.01 25 72  W   347.5 TSLA 16.00 16.35 16.00 18.99 14 28  W  
TSLA 13.25 13.60 13.69 19.83 88 148  W   350 TSLA 17.35 17.70 17.00 20.29 26 47  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 20.05 20.40 20.19 28.03 325 2100  S   340 TSLA 14.05 14.40 14.10 16.80 327 833  S  
TSLA 17.45 17.75 17.61 25.42 212 1102  S   345 TSLA 16.45 16.65 16.45 19.11 568 738  S  
TSLA 15.20 15.40 15.30 22.98 1466 4447  S   350 TSLA 19.05 19.50 19.20 21.60 618 792  S  
 
2019-12-27 - Calls 2019-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 21.25 21.70 22.07 31.21 46 105  W   340 TSLA 15.30 15.70 15.39 17.82 31 51  W  
TSLA 19.95 20.40 21.23 29.87 0 13  W   342.5 TSLA 16.45 16.85 16.55 18.93 5 12  W  
TSLA 18.65 19.05 20.50 28.58 30 106  W   345 TSLA 17.65 18.10 16.65 20.08 22 30  W  
TSLA 16.30 16.65 16.59 26.11 69 95  W   350 TSLA 20.25 20.70 18.95 22.51 44 16  W  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 27.00 27.35 27.30 41.13 133 2997  S   340 TSLA 20.90 21.25 20.85 19.10 221 1383  S  
TSLA 24.40 24.75 25.20 38.44 318 651  S   345 TSLA 23.30 23.65 23.60 21.17 184 186  S  
TSLA 22.00 22.30 22.25 35.88 1046 7042  S   350 TSLA 25.90 26.20 25.75 23.38 792 2245  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.