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   0.554 0.479 173.883 10.31

 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 6.25 6.40 6.40 5.36 98200 50333  W   170 TSLA 2.27 2.33 2.30 1.41 86856 10986  W  
TSLA 4.75 4.90 4.85 3.78 51202 18188  W   172.5 TSLA 3.25 3.35 3.30 2.33 31418 4194  W  
TSLA 3.60 3.65 3.60 2.52 110353 43953  W   175 TSLA 4.50 4.60 4.55 3.58 19431 12437  W  
TSLA 2.55 2.62 2.60 1.59 35530 17445  W   177.5 TSLA 6.00 6.10 6.07 5.14 3397 2508  W  
TSLA 1.82 1.84 1.82 0.94 108541 22857  W   180 TSLA 7.60 7.90 7.72 7.00 19143 6544  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 7.95 8.10 7.95 7.67 16969 18084  Q   170 TSLA 3.75 3.85 3.80 3.23 11074 19855  Q  
TSLA 6.50 6.65 6.53 6.21 7612 2675  Q   172.5 TSLA 4.80 4.90 4.88 4.27 6233 1089  Q  
TSLA 5.25 5.40 5.35 4.95 21011 7175  Q   175 TSLA 6.05 6.10 6.10 5.50 3422 6330  Q  
TSLA 4.20 4.30 4.25 3.88 4944 2258  Q   177.5 TSLA 7.50 7.60 7.60 6.92 956 503  Q  
TSLA 3.30 3.40 3.35 2.98 22192 8133  Q   180 TSLA 9.10 9.25 9.25 8.52 1539 4945  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 10.25 10.45 10.36 10.35 1964 2432  W   170 TSLA 5.95 6.05 6.00 4.51 2841 4335  W  
TSLA 8.90 9.05 8.90 8.91 715 0  W   172.5 TSLA 7.05 7.20 7.22 5.54 418 0  W  
TSLA 7.65 7.80 7.72 7.60 2961 2830  W   175 TSLA 8.35 8.45 8.45 6.71 813 8721  W  
TSLA 6.55 6.70 6.65 6.44 623 0  W   177.5 TSLA 9.70 9.85 9.70 8.02 158 0  W  
TSLA 5.60 5.75 5.65 5.41 3359 10081  W   180 TSLA 11.20 11.40 11.37 9.45 524 4876  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 11.55 11.70 11.55 12.77 1764 1406  W   170 TSLA 6.95 7.10 7.05 5.01 820 1522  W  
TSLA 8.95 9.10 8.95 9.96 2781 1673  W   175 TSLA 9.35 9.50 9.60 7.09 808 1706  W  
TSLA 6.85 7.00 6.75 7.59 1474 2138  W   180 TSLA 12.25 12.40 12.45 9.61 623 759  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 13.50 13.65 13.55 15.42 7654 6465  S   170 TSLA 8.80 8.90 8.85 5.12 7319 23604  S  
TSLA 12.15 12.35 12.24 13.92 693 0  S   172.5 TSLA 9.95 10.10 10.10 6.03 497 0  S  
TSLA 11.00 11.15 10.95 12.51 5252 33057  S   175 TSLA 11.20 11.35 11.40 7.03 5827 37435  S  
TSLA 9.85 10.00 9.85 11.21 431 0  S   177.5 TSLA 12.55 12.70 12.60 8.13 100 0  S  
TSLA 8.80 8.95 8.87 10.00 2875 13301  S   180 TSLA 14.00 14.20 14.07 9.32 1064 23473  S  
 
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 14.75 15.00 14.70 18.37 1109 1041  W   170 TSLA 9.90 10.05 10.00 4.94 762 1183  W  
TSLA 12.20 12.45 12.15 15.36 1001 526  W   175 TSLA 12.35 12.50 12.21 6.66 527 495  W  
TSLA 10.00 10.20 10.09 12.70 1116 598  W   180 TSLA 15.05 15.35 15.45 8.71 343 429  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 17.25 17.45 17.35 29.43 1776 33754  S   170 TSLA 11.85 11.95 11.93 3.44 1589 30217  S  
TSLA 14.70 14.90 14.80 26.17 2904 14058  S   175 TSLA 14.30 14.40 14.46 4.54 963 13385  S  
TSLA 12.50 12.65 12.53 23.14 1740 4981  S   180 TSLA 17.00 17.15 17.00 5.85 364 14274  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.