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   0.556 0.775 1208.66 89.03

 
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 16.95 22.30 18.50 0.00 7400 1610  W   1190 TSLA 0.00 0.01 0.01 0.00 26924 56  W  
TSLA 8.00 9.00 8.00 0.00 48411 11773  W   1200 TSLA 0.01 0.04 0.02 0.00 59680 103  W  
TSLA 0.02 0.03 0.04 0.00 74225 3095  W   1220 TSLA 8.00 12.55 11.35 0.00 10071 28  W  
 
2020-07-10 - Calls 2020-07-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 47.90 51.15 49.45 63.94 221 0  W   1185 TSLA 25.45 26.80 26.50 40.25 748 0  W  
TSLA 42.35 50.40 46.25 61.22 1753 1254  W   1190 TSLA 27.45 28.80 28.50 42.53 2492 125  W  
TSLA 40.60 42.00 41.97 56.01 13793 4205  W   1200 TSLA 32.05 33.40 33.39 47.32 7751 74  W  
TSLA 31.55 32.65 32.50 46.52 7818 1192  W   1220 TSLA 42.45 44.60 43.80 57.82 2066 121  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 63.85 70.05 68.37 82.35 392 279  S   1190 TSLA 45.35 48.30 45.95 63.55 727 35  S  
TSLA 58.70 61.00 60.50 77.35 8864 2923  S   1200 TSLA 51.75 52.50 51.75 68.55 2210 227  S  
TSLA 54.00 56.80 55.50 72.57 1818 472  S   1210 TSLA 55.80 58.55 57.30 73.77 354 36  S  
TSLA 50.80 52.40 51.00 68.01 771 361  S   1220 TSLA 60.70 64.05 62.50 79.20 247 29  S  
 
2020-07-24 - Calls 2020-07-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 92.85 100.65 100.00 101.13 24 0  W   1185 TSLA 68.00 76.75 72.30 77.16 17 0  W  
TSLA 90.20 97.20 92.19 98.63 56 45  W   1190 TSLA 73.45 79.75 75.79 79.65 47 11  W  
TSLA 87.00 91.00 88.00 93.75 631 567  W   1200 TSLA 78.35 84.75 78.30 84.77 158 23  W  
TSLA 78.00 80.00 79.00 84.53 234 263  W   1220 TSLA 89.15 95.50 91.00 95.55 55 8  W  
 
2020-07-31 - Calls 2020-07-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 111.10 118.35 116.08 114.85 16 0  W   1185 TSLA 85.40 94.45 90.00 90.63 12 0  W  
TSLA 108.45 113.25 111.00 112.39 63 97  W   1190 TSLA 88.30 97.25 94.62 93.17 29 6  W  
TSLA 105.00 110.00 106.40 107.61 541 351  W   1200 TSLA 95.00 99.60 97.55 98.38 113 12  W  
 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 118.45 127.45 128.62 126.97 44 0  W   1185 TSLA 95.25 104.45 101.53 102.44 23 0  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 135.00 138.15 136.02 145.76 78 267  S   1190 TSLA 113.70 121.35 118.59 125.39 31 5  S  
TSLA 130.40 132.75 130.83 141.16 747 1819  S   1200 TSLA 120.20 126.35 123.22 130.77 293 84  S  
TSLA 123.00 129.25 127.74 136.66 117 542  S   1210 TSLA 125.80 132.15 128.70 136.26 76 2  S  
TSLA 119.25 126.25 126.25 132.29 205 328  S   1220 TSLA 130.20 137.25 135.00 141.87 51 10  S  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 157.05 166.30 166.17 180.84 40 204  S   1190 TSLA 139.10 147.20 147.04 157.95 22 21  S  
TSLA 154.05 160.60 158.00 176.39 520 736  S   1200 TSLA 145.60 151.90 149.90 163.47 88 27  S  
TSLA 148.00 157.05 152.94 172.04 62 298  S   1210 TSLA 149.90 158.10 153.00 169.08 63 18  S  
TSLA 143.60 150.60 148.56 167.78 25 83  S   1220 TSLA 155.50 163.40 162.00 174.78 41 5  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.