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   0.492 0.760 816.88 -10.72

 
2020-05-22 - Calls 2020-05-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 7.85 16.00 11.82 0.00 2357 1053  W   805 TSLA 0.00 0.01 0.01 0.00 6809 1905  W  
TSLA 5.15 11.55 6.65 0.00 3694 1676  W   810 TSLA 0.01 0.05 0.01 0.00 14724 3399  W  
TSLA 1.27 2.80 1.27 0.00 6768 1223  W   815 TSLA 0.19 0.33 0.19 0.00 17998 2701  W  
TSLA 0.00 0.05 0.01 0.00 23889 2419  W   820 TSLA 1.00 4.30 3.40 0.00 21624 2499  W  
TSLA 0.01 0.02 0.02 0.00 29877 1629  W   825 TSLA 7.20 12.60 8.55 0.00 13786 1012  W  
TSLA 0.00 0.01 0.01 0.00 44964 3385  W   830 TSLA 10.50 16.65 13.24 0.00 7937 712  W  
 
2020-05-29 - Calls 2020-05-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 25.00 28.30 27.97 37.80 342 304  W   805 TSLA 13.75 15.85 15.35 25.91 1846 340  W  
TSLA 22.60 25.45 24.75 35.16 1052 521  W   810 TSLA 15.20 18.05 17.50 28.27 1907 530  W  
TSLA 20.00 22.80 21.80 32.64 1257 481  W   815 TSLA 19.05 20.45 19.75 30.75 1879 609  W  
TSLA 18.30 20.00 19.55 30.26 4921 1677  W   820 TSLA 21.65 23.05 22.70 33.36 2459 709  W  
TSLA 17.00 18.20 17.55 27.99 4174 591  W   825 TSLA 23.85 25.90 25.10 36.10 2478 776  W  
TSLA 15.00 15.45 15.59 25.85 4545 768  W   830 TSLA 26.70 29.65 28.00 38.96 1428 973  W  
 
2020-06-05 - Calls 2020-06-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 38.50 41.10 39.20 52.55 17 192  W   805 TSLA 28.50 30.10 28.75 40.61 27 30  W  
TSLA 35.85 38.45 38.10 50.03 72 233  W   810 TSLA 30.85 31.50 30.75 43.10 209 178  W  
TSLA 35.05 35.95 35.40 47.59 257 165  W   815 TSLA 31.55 34.15 33.70 45.66 190 97  W  
TSLA 32.65 33.50 33.05 45.25 727 262  W   820 TSLA 34.15 36.80 36.13 48.31 179 101  W  
TSLA 30.00 31.25 30.70 42.98 567 148  W   825 TSLA 38.65 39.50 39.88 51.05 294 46  W  
TSLA 28.25 29.10 28.70 40.80 230 159  W   830 TSLA 41.50 42.40 41.89 53.87 169 175  W  
 
2020-06-12 - Calls 2020-06-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 48.50 51.10 56.75 63.64 6 58  W   805 TSLA 37.05 39.40 37.96 51.64 6 24  W  
TSLA 47.30 48.55 48.80 61.19 16 131  W   810 TSLA 39.70 41.75 41.00 54.19 10 68  W  
TSLA 44.75 46.05 46.60 58.81 14 93  W   815 TSLA 41.95 44.25 43.50 56.80 24 40  W  
TSLA 41.30 43.65 43.30 56.49 137 111  W   820 TSLA 44.55 46.45 46.50 59.49 50 55  W  
TSLA 40.50 41.40 41.75 54.24 142 52  W   825 TSLA 47.30 49.60 51.00 62.24 49 47  W  
TSLA 37.00 39.20 38.95 52.06 120 77  W   830 TSLA 48.40 52.45 53.54 65.06 12 30  W  
 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 58.40 59.25 59.92 72.93 59 851  S   805 TSLA 46.60 47.40 47.10 60.83 67 231  S  
TSLA 55.85 56.70 57.00 70.53 109 2001  S   810 TSLA 49.05 49.85 50.28 63.42 120 1495  S  
TSLA 53.40 54.25 54.40 68.18 62 228  S   815 TSLA 51.55 52.40 52.00 66.07 121 248  S  
TSLA 50.90 51.85 51.60 65.89 424 827  S   820 TSLA 54.15 55.00 54.75 68.78 195 287  S  
TSLA 48.60 49.55 49.30 63.66 534 584  S   825 TSLA 55.45 57.70 57.00 71.55 174 200  S  
TSLA 46.40 47.80 46.80 61.48 400 1309  S   830 TSLA 55.90 61.90 60.15 74.38 108 282  S  
 
2020-06-26 - Calls 2020-06-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 65.50 70.55 69.80 81.09 20 45  W   805 TSLA 51.65 56.55 54.64 68.86 13 30  W  
TSLA 63.00 64.90 63.50 78.72 23 41  W   810 TSLA 56.15 57.70 54.05 71.49 10 55  W  
TSLA 60.45 62.45 62.35 76.40 6 34  W   815 TSLA 58.65 60.60 58.55 74.17 12 66  W  
TSLA 58.15 60.05 59.60 74.14 60 111  W   820 TSLA 58.30 62.85 62.17 76.90 44 12  W  
TSLA 51.70 57.75 59.90 71.92 29 51  W   825 TSLA 61.00 65.55 66.75 79.69 29 26  W  
TSLA 50.45 57.95 54.80 69.76 72 33  W   830 TSLA 63.65 71.00 67.50 82.52 35 21  W  
 
2020-07-02 - Calls 2020-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 70.00 77.25 81.50 87.44 2 5  W   805 TSLA 58.40 65.55 62.34 75.08 0 1  W  
TSLA 67.40 74.45 78.00 85.10 3 7  W   810 TSLA 61.00 68.05 67.09 77.73 0 1  W  
TSLA 65.70 72.20 75.70 82.80 1 7  W   815 TSLA 63.60 70.65 69.60 80.43 0 1  W  
TSLA 62.60 69.50 66.45 80.56 45 1  W   820 TSLA 66.20 71.05 65.00 83.18 13 0  W  
TSLA 61.50 67.90 64.00 78.36 104 4  W   825 TSLA 69.00 73.40 72.61 85.98 0 1  W  
TSLA 58.75 65.65 69.00 76.20 8 1  W   830 TSLA 71.80 78.75 70.75 88.83 1 2  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 87.25 93.00 88.77 101.53 15 33  S   805 TSLA 75.30 80.50 75.23 88.73 13 38  S  
TSLA 84.80 90.50 83.97 99.24 14 221  S   810 TSLA 77.85 79.15 78.55 91.44 50 115  S  
TSLA 82.40 88.00 83.55 96.99 34 105  S   815 TSLA 80.45 86.00 78.80 94.18 16 32  S  
TSLA 80.10 85.50 81.00 94.78 665 333  S   820 TSLA 83.15 88.50 83.75 96.97 100 122  S  
TSLA 77.80 83.75 79.00 92.62 70 596  S   825 TSLA 85.85 91.50 88.20 99.80 89 68  S  
TSLA 75.60 81.00 76.78 90.49 43 158  S   830 TSLA 88.60 94.00 89.15 102.67 15 138  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.