Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
TSLA TESLA MOTORS   0.796 0.574 709.81 -51.80

 
2022-05-20 - Calls 2022-05-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 27.80 28.75 29.05 17.82 277 140  S   695 TSLA 13.10 13.60 13.37 3.00 7982 1271  S  
TSLA 24.85 25.55 25.50 14.25 8650 1372  S   700 TSLA 15.00 15.50 15.30 4.43 81779 16172  S  
TSLA 21.95 22.80 22.65 11.10 4950 234  S   705 TSLA 16.95 17.60 17.30 6.29 12177 1358  S  
TSLA 19.30 19.80 19.70 8.41 12286 408  S   710 TSLA 19.25 19.80 19.80 8.60 19129 1967  S  
TSLA 16.80 17.40 17.14 6.19 6458 277  S   715 TSLA 21.65 22.45 22.30 11.38 8274 1248  S  
TSLA 14.55 15.10 14.65 4.42 12546 791  S   720 TSLA 24.35 25.20 24.76 14.61 24710 5751  S  
 
2022-05-27 - Calls 2022-05-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 44.30 45.30 44.50 32.09 41 26  W   695 TSLA 29.15 30.00 29.46 17.01 683 249  W  
TSLA 41.45 42.25 41.90 29.26 687 258  W   700 TSLA 31.20 32.10 31.77 19.17 10117 1888  W  
TSLA 38.60 39.30 39.30 26.60 556 124  W   705 TSLA 33.45 34.25 33.55 21.50 1669 333  W  
TSLA 35.90 36.65 36.17 24.10 972 350  W   710 TSLA 35.75 36.55 36.15 24.00 1139 360  W  
TSLA 33.30 34.15 33.70 21.76 540 192  W   715 TSLA 38.00 39.00 38.35 26.66 829 312  W  
TSLA 30.85 31.60 31.45 19.59 979 102  W   720 TSLA 40.50 41.55 40.98 29.49 1572 387  W  
 
2022-06-03 - Calls 2022-06-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 53.55 54.65 52.05 41.05 10 5  W   695 TSLA 38.20 39.20 38.15 25.27 61 61  W  
TSLA 50.70 51.75 50.68 38.35 182 95  W   700 TSLA 40.30 41.30 40.00 27.56 1368 1544  W  
TSLA 47.90 48.80 47.25 35.77 69 13  W   705 TSLA 42.45 43.50 44.70 29.97 227 62  W  
TSLA 45.15 46.05 45.36 33.31 107 28  W   710 TSLA 44.75 45.80 44.60 32.50 179 289  W  
TSLA 42.55 43.30 41.54 30.97 220 49  W   715 TSLA 47.10 48.20 49.60 35.16 126 56  W  
TSLA 40.10 40.75 40.20 28.75 1149 107  W   720 TSLA 49.50 50.60 51.48 37.93 169 303  W  
 
2022-06-10 - Calls 2022-06-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 61.80 63.85 60.82 48.41 2 7  W   695 TSLA 46.50 48.05 48.65 31.51 39 28  W  
TSLA 58.95 60.70 60.33 45.77 40 40  W   700 TSLA 48.65 50.00 50.61 33.85 146 334  W  
TSLA 56.15 57.85 57.00 43.23 39 7  W   705 TSLA 50.85 52.40 52.02 36.30 43 109  W  
TSLA 53.45 55.20 55.00 40.79 65 11  W   710 TSLA 53.10 54.70 54.29 38.84 57 159  W  
TSLA 50.80 52.45 52.10 38.45 39 7  W   715 TSLA 55.40 57.10 55.40 41.48 42 136  W  
TSLA 48.30 50.00 48.87 36.20 38 13  W   720 TSLA 58.05 59.35 62.68 44.23 63 93  W  
 
2022-06-17 - Calls 2022-06-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 69.90 71.40 70.20 54.98 7 2  S   695 TSLA 54.20 55.45 55.00 36.53 522 227  S  
TSLA 67.15 68.35 67.69 52.37 908 6701  S   700 TSLA 56.50 57.60 57.10 38.90 7394 11927  S  
TSLA 64.30 65.50 64.80 49.85 79 28  S   705 TSLA 58.65 59.95 60.45 41.36 585 400  S  
TSLA 61.65 62.90 62.35 47.42 158 698  S   710 TSLA 60.80 62.15 61.65 43.90 448 1768  S  
TSLA 59.00 60.20 59.26 45.08 75 105  S   715 TSLA 63.15 64.65 64.30 46.53 148 680  S  
TSLA 56.45 57.65 57.10 42.82 239 414  S   720 TSLA 65.65 67.10 67.82 49.25 310 660  S  
 
2022-06-24 - Calls 2022-06-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 74.65 77.15 124.98 61.09 0 1  W   695 TSLA 59.00 61.10 60.75 40.69 13 22  W  
TSLA 71.85 74.30 70.48 58.50 21 13  W   700 TSLA 61.10 63.30 62.84 43.06 118 175  W  
TSLA 69.15 71.60 69.10 56.00 31 5  W   705 TSLA 63.45 65.60 64.10 45.52 30 53  W  
TSLA 66.40 68.80 66.91 53.57 12 8  W   710 TSLA 65.75 67.90 70.00 48.05 28 47  W  
TSLA 63.75 66.25 62.51 51.22 3 4  W   715 TSLA 68.10 70.30 74.14 50.67 32 28  W  
TSLA 61.20 63.60 60.72 48.95 130 20  W   720 TSLA 70.45 72.70 76.10 53.35 25 30  W  
 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 80.25 83.05 0.00 66.92 0 0  W   695 TSLA 64.10 66.80 65.34 44.15 9 6  W  
TSLA 77.45 80.15 80.13 64.36 17 3  W   700 TSLA 66.75 69.00 67.95 46.53 84 79  W  
TSLA 74.70 77.40 76.20 61.86 20 2  W   705 TSLA 69.00 71.25 69.70 48.97 3 5  W  
TSLA 72.00 74.70 71.90 59.43 7 29  W   710 TSLA 71.30 73.55 73.63 51.49 8 7  W  
TSLA 69.60 72.05 70.93 57.08 5 3  W   715 TSLA 73.70 75.95 77.35 54.08 4 12  W  
TSLA 67.00 69.50 70.70 54.79 8 4  W   720 TSLA 76.10 78.40 80.64 56.74 14 7  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 90.85 92.65 88.10 78.18 3 5  S   695 TSLA 74.50 75.85 77.20 49.45 16 25  S  
TSLA 88.15 89.85 89.60 75.63 166 562  S   700 TSLA 76.80 78.10 77.65 51.79 967 3313  S  
TSLA 85.45 87.10 84.60 73.14 41 2  S   705 TSLA 78.95 80.45 79.42 54.20 33 20  S  
TSLA 82.80 84.50 84.65 70.71 195 2  S   710 TSLA 81.40 82.80 82.00 56.67 38 79  S  
TSLA 80.20 81.90 81.48 68.34 27 13  S   715 TSLA 83.75 85.20 87.77 59.20 29 14  S  
TSLA 77.70 79.35 78.90 66.03 44 5  S   720 TSLA 86.15 87.65 88.97 61.79 1699 65  S  


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


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.