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   0.639 1.274 249.44 7.04

 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 6.90 7.25 7.10 10.36 17149 0  W   247.5 TSLA 4.75 4.95 4.80 8.40 38986 0  W  
TSLA 5.55 5.75 5.70 9.13 116860 21915  W   250 TSLA 5.80 6.15 6.00 9.67 132488 14202  W  
TSLA 4.35 4.50 4.41 8.00 37911 0  W   252.5 TSLA 7.05 7.35 7.20 11.04 18583 0  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 11.30 11.50 11.40 21.01 2662 0  W   247.5 TSLA 8.95 9.25 9.03 18.61 5040 0  W  
TSLA 9.85 10.20 10.10 19.84 13922 4688  W   250 TSLA 10.05 10.35 10.18 19.93 24683 3179  W  
TSLA 8.65 8.85 8.70 18.72 3253 0  W   252.5 TSLA 11.25 11.60 11.48 21.30 3006 0  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 16.10 16.45 16.25 28.03 771 0  S   247.5 TSLA 13.65 13.95 14.00 24.63 1254 0  S  
TSLA 14.75 15.05 15.00 26.89 8816 14151  S   250 TSLA 14.75 15.15 15.03 25.97 5956 29829  S  
TSLA 13.45 13.85 13.60 25.78 1646 0  S   252.5 TSLA 16.00 16.35 16.45 27.35 976 0  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 16.90 17.50 17.11 32.80 1506 817  W   250 TSLA 16.90 17.80 17.30 30.32 4476 9082  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 18.90 19.45 19.05 38.16 602 219  W   250 TSLA 18.70 19.10 19.30 33.58 783 861  W  
 
2022-11-11 - Calls 2022-11-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 20.55 21.35 20.95 43.24 160 81  W   250 TSLA 20.30 21.00 21.10 36.01 85 86  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 22.50 23.00 22.72 48.15 1565 5084  S   250 TSLA 22.05 22.30 22.20 37.77 3500 33622  S  
 
2022-12-16 - Calls 2022-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 27.90 28.40 28.15 67.44 904 3425  S   250 TSLA 26.70 27.05 26.70 39.76 908 11651  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.