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

TESLA MOTORS (TSLA) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
TSLA TESLA MOTORS   0.499 0.478 162.13 17.52
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 5.75 5.95 5.75 4.88 16050 7730  W   157.5 TSLA 1.11 1.14 1.11 0.24 95144 3818  W  
TSLA 4.00 4.15 4.09 2.90 100627 39659  W   160 TSLA 1.80 1.86 1.80 0.76 229042 13983  W  
TSLA 2.60 2.67 2.65 1.45 94228 28478  W   162.5 TSLA 2.83 2.93 2.91 1.81 86980 2153  W  
TSLA 1.56 1.63 1.60 0.59 196809 36733  W   165 TSLA 4.25 4.40 4.30 3.45 66364 9727  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 7.95 8.20 8.05 7.47 10541 1605  W   157.5 TSLA 3.10 3.20 3.15 2.43 10115 1583  W  
TSLA 6.45 6.60 6.45 5.93 18702 5644  W   160 TSLA 4.05 4.15 4.10 3.39 30745 2629  W  
TSLA 5.05 5.20 5.20 4.60 10636 2197  W   162.5 TSLA 5.15 5.30 5.25 4.56 10330 1212  W  
TSLA 3.90 4.00 4.00 3.49 31673 6646  W   165 TSLA 6.50 6.65 6.45 5.94 11647 3657  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 9.45 9.65 9.40 9.64 708 153  W   157.5 TSLA 4.35 4.50 4.41 3.60 1800 17  W  
TSLA 7.95 8.15 8.00 8.15 4009 2432  W   160 TSLA 5.35 5.50 5.40 4.58 5478 884  W  
TSLA 6.60 6.80 6.60 6.81 1989 359  W   162.5 TSLA 6.50 6.65 6.50 5.72 1127 13  W  
TSLA 5.45 5.60 5.35 5.63 4404 2514  W   165 TSLA 7.80 8.00 7.90 7.02 1812 884  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 10.60 10.80 10.85 11.86 2165 1011  S   157.5 TSLA 5.40 5.50 5.60 4.21 2740 92  S  
TSLA 9.15 9.30 9.20 10.36 19274 11736  S   160 TSLA 6.40 6.55 6.50 5.16 14279 23611  S  
TSLA 7.85 8.00 7.86 8.98 3766 529  S   162.5 TSLA 7.60 7.75 7.75 6.24 4572 11  S  
TSLA 6.65 6.80 6.65 7.73 18367 10478  S   165 TSLA 8.90 9.05 8.90 7.44 8187 16437  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 10.25 10.40 10.40 12.74 1746 1572  W   160 TSLA 7.30 7.50 7.37 5.31 2022 750  W  
TSLA 7.75 7.95 7.85 10.00 1119 738  W   165 TSLA 9.80 10.00 9.90 7.41 586 320  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 11.00 11.40 11.15 15.38 780 731  W   160 TSLA 8.00 8.40 8.20 5.16 1025 257  W  
TSLA 8.50 8.80 8.60 12.53 1534 724  W   165 TSLA 10.40 10.70 10.60 7.06 493 187  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 13.60 13.90 13.78 25.32 4590 6059  S   160 TSLA 10.10 10.30 10.20 3.69 7091 25651  S  
TSLA 11.90 12.15 11.94 23.19 1015 1625  S   163.33 TSLA 11.70 11.90 11.75 4.48 1033 3577  S  
TSLA 11.15 11.35 11.20 22.16 4727 1945  S   165 TSLA 12.55 12.80 12.80 4.92 1654 11888  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.