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   0.940 0.733 480.01 25.54

 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 5.50 10.65 9.70 0.00 7143 1129  W   470 TSLA 0.00 0.01 0.01 0.00 34598 1016  W  
TSLA 3.75 5.00 4.53 0.00 18087 1111  W   475 TSLA 0.00 0.02 0.02 0.00 41030 1518  W  
TSLA 0.00 0.01 0.01 0.00 36340 1354  W   480 TSLA 0.17 1.00 0.86 0.00 31048 1463  W  
TSLA 0.00 0.02 0.01 0.00 21348 1047  W   485 TSLA 3.80 10.00 5.03 0.00 17331 659  W  
TSLA 0.00 0.01 0.01 0.00 21418 889  W   490 TSLA 7.50 12.00 10.40 0.00 17566 662  W  
TSLA 0.00 0.01 0.01 0.00 7974 665  W   495 TSLA 15.00 20.00 15.00 0.00 3361 474  W  
 
2020-04-09 - Calls 2020-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 27.50 29.00 28.56 21.75 899 142  W   470 TSLA 18.35 19.30 18.82 11.73 2893 358  W  
TSLA 22.05 26.50 25.73 18.97 1287 147  W   475 TSLA 20.00 21.50 21.00 13.95 2640 966  W  
TSLA 23.00 23.60 23.40 16.43 2592 372  W   480 TSLA 23.00 24.00 23.60 16.41 4464 552  W  
TSLA 20.20 21.70 20.94 14.13 1142 152  W   485 TSLA 23.15 27.00 24.90 19.12 2621 142  W  
TSLA 17.55 19.00 19.00 12.07 1850 246  W   490 TSLA 25.40 29.75 29.15 22.06 2693 273  W  
TSLA 15.50 17.50 17.25 10.24 1478 137  W   495 TSLA 27.95 33.00 32.25 25.23 1496 205  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 37.75 41.45 39.21 31.52 278 401  S   470 TSLA 27.90 31.70 29.15 21.46 645 427  S  
TSLA 35.10 36.85 36.00 28.93 363 655  S   475 TSLA 30.60 32.30 31.40 23.87 846 1189  S  
TSLA 32.05 33.90 32.95 26.49 637 298  S   480 TSLA 32.95 36.40 33.50 26.43 769 978  S  
TSLA 28.50 32.20 31.42 24.20 368 107  S   485 TSLA 35.50 37.00 36.25 29.14 716 248  S  
TSLA 27.95 30.00 29.25 22.06 714 275  S   490 TSLA 38.10 41.80 38.75 32.00 793 321  S  
TSLA 25.75 28.00 26.35 20.06 314 163  S   495 TSLA 40.90 42.70 41.80 35.00 370 410  S  
 
2020-04-24 - Calls 2020-04-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 49.60 54.85 50.84 37.78 49 52  W   470 TSLA 37.10 41.90 42.55 27.65 60 183  W  
TSLA 46.65 50.75 46.55 35.26 56 11  W   475 TSLA 38.40 44.00 43.15 30.14 61 50  W  
TSLA 40.85 46.50 45.30 32.87 189 54  W   480 TSLA 44.25 46.60 46.04 32.74 357 218  W  
TSLA 38.35 44.10 42.50 30.60 25 24  W   485 TSLA 47.45 48.80 50.55 35.47 142 33  W  
TSLA 39.50 45.65 39.02 28.44 73 50  W   490 TSLA 49.40 51.80 52.55 38.32 173 69  W  
TSLA 37.10 39.80 36.65 26.41 32 32  W   495 TSLA 52.00 54.55 53.03 41.28 41 22  W  
 
2020-05-01 - Calls 2020-05-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 54.05 63.50 54.00 43.03 13 30  W   470 TSLA 44.25 54.00 48.76 32.81 69 66  W  
TSLA 51.35 61.00 50.30 40.56 4 14  W   475 TSLA 46.60 53.50 47.30 35.35 52 17  W  
TSLA 50.45 54.00 53.40 38.21 39 32  W   480 TSLA 53.00 55.55 53.00 37.99 36 15  W  
TSLA 46.25 56.00 49.16 35.95 7 7  W   485 TSLA 51.55 59.00 55.39 40.73 50 10  W  
TSLA 44.50 53.50 48.26 33.80 37 19  W   490 TSLA 54.20 64.00 63.30 43.58 4 32  W  
TSLA 41.50 51.00 44.59 31.75 12 15  W   495 TSLA 57.00 66.50 60.00 46.52 32 17  W  
 
2020-05-08 - Calls 2020-05-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 59.00 68.10 63.00 47.65 3 2  W   470 TSLA 49.50 59.00 54.51 37.31 6 1  W  
TSLA 57.05 65.40 0.00 45.23 0 0  W   475 TSLA 52.50 61.45 58.95 39.89 9 21  W  
TSLA 53.60 62.80 59.34 42.90 6 1  W   480 TSLA 59.00 62.25 60.80 42.56 3 11  W  
TSLA 51.90 61.50 58.00 40.66 3 5  W   485 TSLA 57.00 66.50 63.15 45.32 6 3  W  
TSLA 49.50 59.00 61.22 38.52 9 5  W   490 TSLA 60.25 69.35 68.00 48.17 26 2  W  
TSLA 51.00 55.75 48.60 36.46 13 1  W   495 TSLA 62.75 71.70 71.50 51.11 4 4  W  
 
2020-05-15 - Calls 2020-05-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 67.30 70.55 68.10 51.83 35 363  S   470 TSLA 56.70 60.75 58.80 41.35 140 526  S  
TSLA 65.00 66.30 64.98 49.44 48 232  S   475 TSLA 60.10 63.40 62.02 43.95 119 322  S  
TSLA 62.30 65.45 62.50 47.14 49 174  S   480 TSLA 62.55 66.05 64.00 46.65 145 890  S  
TSLA 59.80 62.35 60.49 44.92 111 68  S   485 TSLA 63.40 68.30 67.20 49.42 113 101  S  
TSLA 54.00 59.95 57.00 42.78 83 373  S   490 TSLA 67.05 69.95 69.90 52.28 141 750  S  
 
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 68.75 76.00 68.54 55.69 12 0  W   470 TSLA 58.70 66.70 62.40 45.03 2 3  W  
TSLA 66.10 73.60 66.04 53.33 4 0  W   475 TSLA 61.10 69.25 64.75 47.66 5 1  W  
TSLA 62.75 71.35 66.89 51.04 10 1  W   480 TSLA 63.00 70.00 68.00 50.37 6 1  W  
TSLA 60.70 68.90 70.00 48.84 2 0  W   485 TSLA 65.45 73.70 73.00 53.16 5 0  W  
TSLA 57.85 66.65 0.00 46.71 0 0  W   490 TSLA 68.20 76.95 68.55 56.02 2 0  W  
TSLA 55.50 62.55 0.00 44.66 0 0  W   495 TSLA 70.85 79.60 68.19 58.96 1 0  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 78.75 85.85 82.95 68.95 1 158  S   470 TSLA 71.90 75.35 73.50 57.32 31 1266  S  
TSLA 78.65 83.20 81.40 66.68 12 202  S   475 TSLA 74.30 77.65 76.64 60.03 41 482  S  
TSLA 76.65 80.80 78.50 64.47 23 319  S   480 TSLA 76.65 80.80 77.75 62.80 255 538  S  
TSLA 73.90 78.40 80.20 62.32 1 30  S   485 TSLA 79.05 82.80 82.04 65.63 81 144  S  
TSLA 71.70 73.90 71.70 60.23 13 264  S   490 TSLA 81.80 88.20 83.80 68.52 171 451  S  
TSLA 69.30 76.00 71.00 58.20 13 67  S   495 TSLA 84.65 88.15 81.84 71.47 21 272  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.