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   0.395 1.628 714.63 3.71

 
2021-08-06 - Calls 2021-08-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 9.30 10.00 9.65 0.00 900 1834  W   707.5 TSLA 2.65 2.95 2.70 0.00 4454 2597  W  
TSLA 7.80 8.05 7.95 0.00 13847 6618  W   710 TSLA 3.40 3.50 3.50 0.00 28042 5365  W  
TSLA 5.10 5.25 5.20 0.00 36668 4482  W   715 TSLA 5.60 5.80 5.70 0.00 20671 2130  W  
TSLA 3.20 3.30 3.25 0.00 89316 18695  W   720 TSLA 8.45 9.00 8.70 0.00 12845 4042  W  
 
2021-08-13 - Calls 2021-08-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 19.45 20.00 19.90 67.47 83 787  W   707.5 TSLA 12.35 12.80 12.60 60.31 386 375  W  
TSLA 18.15 18.55 18.25 66.30 1446 1639  W   710 TSLA 13.45 13.90 13.50 61.64 1381 2929  W  
TSLA 16.75 17.25 17.10 65.14 351 0  W   712.5 TSLA 14.65 15.10 15.20 62.98 328 0  W  
TSLA 15.70 15.85 15.70 63.99 3240 1449  W   715 TSLA 15.90 16.35 16.11 64.34 2279 740  W  
TSLA 14.35 14.80 14.35 62.87 908 0  W   717.5 TSLA 17.20 17.70 17.70 65.71 765 0  W  
TSLA 13.30 13.50 13.50 61.75 6325 2246  W   720 TSLA 18.60 19.10 19.00 67.10 1309 1059  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 25.80 26.40 26.05 92.62 1379 2549  S   710 TSLA 21.10 21.65 21.37 87.88 1804 1587  S  
TSLA 23.25 23.60 23.50 90.42 2376 694  S   715 TSLA 23.60 24.10 23.85 90.68 664 397  S  
TSLA 21.05 21.30 21.20 88.26 4008 3166  S   720 TSLA 26.20 26.80 26.60 93.52 803 4702  S  
 
2021-08-27 - Calls 2021-08-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 32.00 32.75 32.40 112.72 120 340  W   710 TSLA 27.30 28.00 27.56 107.85 77 103  W  
TSLA 29.55 30.25 30.15 110.59 1023 275  W   715 TSLA 29.80 30.50 30.55 110.72 75 95  W  
TSLA 27.20 27.90 27.47 108.49 221 713  W   720 TSLA 32.40 33.10 33.25 113.62 162 184  W  
 
2021-09-03 - Calls 2021-09-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 37.20 38.20 37.63 129.58 100 247  W   710 TSLA 32.45 33.45 33.25 124.53 56 369  W  
TSLA 34.70 35.70 35.00 127.51 93 282  W   715 TSLA 34.95 35.95 35.20 127.46 54 51  W  
TSLA 32.30 33.25 32.84 125.47 171 213  W   720 TSLA 37.55 38.55 38.25 130.42 64 74  W  
 
2021-09-10 - Calls 2021-09-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 41.05 42.40 41.50 144.37 26 96  W   710 TSLA 36.30 37.50 36.71 139.09 7 60  W  
TSLA 38.55 39.90 39.05 142.36 69 84  W   715 TSLA 38.65 40.05 39.70 142.07 5 119  W  
TSLA 36.10 37.35 36.60 140.37 81 134  W   720 TSLA 41.25 42.60 42.30 145.07 31 106  W  
 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 46.10 46.70 46.25 157.68 270 2513  S   710 TSLA 41.20 41.85 41.60 152.12 164 1671  S  
TSLA 41.25 41.80 41.70 153.77 772 14676  S   720 TSLA 46.30 46.95 47.00 158.19 327 2729  S  
 
2021-09-24 - Calls 2021-09-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 48.65 53.45 52.25 169.87 5 0  W   710 TSLA 44.30 48.05 44.95 163.97 39 0  W  
TSLA 45.70 50.90 48.00 167.95 11 0  W   715 TSLA 46.40 50.65 0.00 167.03 0 0  W  
TSLA 43.75 48.45 48.55 166.05 22 0  W   720 TSLA 50.10 52.25 50.20 170.12 6 0  W  
 
2021-10-15 - Calls 2021-10-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 62.20 63.10 63.05 201.70 102 542  S   710 TSLA 57.20 58.05 57.98 194.46 19 318  S  
TSLA 57.40 58.20 57.95 198.09 264 1648  S   720 TSLA 62.55 63.25 63.00 200.81 46 403  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.