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   0.757 0.532 1084.6 -10.40

 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 24.60 26.20 24.35 0.00 7606 939  W   1070 TSLA 10.50 11.40 11.20 0.00 29889 2879  W  
TSLA 21.40 22.90 21.10 0.00 7606 360  W   1075 TSLA 12.20 13.35 12.89 0.00 14375 2532  W  
TSLA 18.35 19.60 18.86 0.00 19760 1170  W   1080 TSLA 14.25 15.30 15.00 0.00 37649 2978  W  
TSLA 15.65 16.50 15.87 0.00 11451 524  W   1085 TSLA 16.25 17.35 16.84 0.00 12135 1831  W  
TSLA 13.15 14.00 13.20 0.00 21576 2026  W   1090 TSLA 18.60 20.05 19.52 0.00 14229 2457  W  
TSLA 10.70 11.95 11.05 0.00 10920 1936  W   1095 TSLA 21.10 22.80 22.27 0.00 7812 7806  W  
 
2021-12-10 - Calls 2021-12-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 56.70 58.00 58.10 39.53 2934 203  W   1070 TSLA 42.35 43.50 43.50 24.90 1922 912  W  
TSLA 53.60 55.10 54.10 36.80 521 178  W   1075 TSLA 44.35 45.55 45.88 27.17 1497 1237  W  
TSLA 50.85 52.10 51.68 34.20 1657 419  W   1080 TSLA 46.35 47.60 47.33 29.57 3398 749  W  
TSLA 48.05 49.25 49.00 31.72 1263 188  W   1085 TSLA 48.50 49.80 50.00 32.09 1173 253  W  
TSLA 45.30 46.40 45.70 29.36 1732 330  W   1090 TSLA 50.65 52.20 51.89 34.73 2172 803  W  
TSLA 42.65 43.70 42.59 27.13 968 182  W   1095 TSLA 53.05 54.45 54.02 37.50 3068 4982  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 73.70 75.05 74.30 52.53 316 716  S   1070 TSLA 59.30 60.45 60.78 37.82 454 1248  S  
TSLA 70.85 72.20 70.50 49.92 305 269  S   1075 TSLA 61.40 62.70 62.60 40.21 569 1069  S  
TSLA 68.15 69.35 67.50 47.40 648 2171  S   1080 TSLA 63.70 64.90 65.15 42.69 821 1833  S  
TSLA 65.45 66.50 65.58 44.96 212 313  S   1085 TSLA 66.00 67.20 67.03 45.25 774 1492  S  
TSLA 62.80 63.95 62.40 42.61 467 1007  S   1090 TSLA 68.30 69.50 69.73 47.90 470 1795  S  
TSLA 60.20 61.35 60.32 40.36 500 253  S   1095 TSLA 70.65 72.05 71.75 50.64 311 599  S  
 
2021-12-23 - Calls 2021-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 83.05 84.60 79.80 61.26 155 147  W   1070 TSLA 68.25 69.90 72.47 46.44 118 219  W  
TSLA 79.90 81.90 77.20 58.71 62 90  W   1075 TSLA 70.50 72.15 72.50 48.88 114 101  W  
TSLA 77.40 79.15 78.00 56.22 218 135  W   1080 TSLA 72.80 74.45 74.80 51.39 71 207  W  
TSLA 74.80 76.50 74.70 53.81 64 107  W   1085 TSLA 75.50 76.85 77.00 53.98 115 55  W  
TSLA 72.25 73.90 75.43 51.48 53 173  W   1090 TSLA 77.50 79.40 80.47 56.65 84 177  W  
TSLA 69.70 71.30 69.98 49.21 95 91  W   1095 TSLA 80.10 81.80 83.25 59.38 41 150  W  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 92.45 95.80 92.48 71.11 33 62  Q   1070 TSLA 77.60 80.60 79.85 56.07 93 190  Q  
TSLA 89.80 93.10 91.31 68.60 27 34  Q   1075 TSLA 79.95 82.95 82.50 58.56 65 58  Q  
TSLA 87.20 90.50 88.00 66.16 73 90  Q   1080 TSLA 82.30 85.35 83.97 61.11 100 197  Q  
TSLA 84.65 87.90 85.90 63.77 70 151  Q   1085 TSLA 84.70 87.80 85.45 63.73 70 41  Q  
TSLA 82.15 85.35 82.70 61.45 54 91  Q   1090 TSLA 87.15 90.30 97.50 66.40 33 150  Q  
TSLA 79.70 82.85 83.56 59.19 33 67  Q   1095 TSLA 89.65 92.85 93.20 69.14 20 47  Q  
 
2022-01-07 - Calls 2022-01-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 100.80 113.50 99.11 78.66 11 13  W   1070 TSLA 85.00 95.00 98.75 63.38 37 22  W  
TSLA 97.50 107.50 102.35 76.19 31 0  W   1075 TSLA 88.05 97.50 95.47 65.89 20 11  W  
TSLA 95.00 105.00 99.70 73.76 38 5  W   1080 TSLA 90.35 100.00 97.00 68.47 25 33  W  
TSLA 92.50 102.50 97.00 71.40 32 1  W   1085 TSLA 93.10 102.50 98.50 71.10 12 5  W  
TSLA 90.90 100.00 96.33 69.09 242 225  W   1090 TSLA 95.00 105.00 106.57 73.79 8 82  W  
TSLA 87.50 97.50 91.45 66.83 9 139  W   1095 TSLA 97.50 107.50 109.45 76.53 1 68  W  
 
2022-01-14 - Calls 2022-01-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 105.50 121.25 0.00 85.53 0 0  W   1070 TSLA 93.30 103.00 105.00 69.94 1 0  W  
TSLA 103.00 118.75 114.77 83.08 7 0  W   1075 TSLA 95.65 105.50 107.30 72.48 3 0  W  
TSLA 100.50 115.50 105.15 80.67 41 0  W   1080 TSLA 98.50 108.00 101.97 75.07 3 0  W  
TSLA 100.05 114.35 104.68 78.33 47 0  W   1085 TSLA 100.05 112.50 108.07 77.72 4 0  W  
TSLA 98.50 108.00 103.77 76.03 26 0  W   1090 TSLA 100.95 116.45 110.85 80.42 13 0  W  
TSLA 96.00 105.10 99.89 73.78 15 0  W   1095 TSLA 102.50 114.75 0.00 83.16 0 0  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 118.50 121.25 120.40 91.87 133 2587  S   1070 TSLA 103.10 105.50 105.10 75.92 596 1938  S  
TSLA 116.00 118.70 115.17 89.44 55 1364  S   1075 TSLA 105.55 108.00 109.40 78.49 166 464  S  
TSLA 113.55 116.20 115.00 87.06 157 640  S   1080 TSLA 108.05 110.45 109.17 81.10 88 1034  S  
TSLA 111.00 113.75 111.30 84.73 121 53  S   1085 TSLA 110.60 113.00 112.50 83.76 58 103  S  
TSLA 108.70 111.30 109.14 82.44 169 1075  S   1090 TSLA 113.15 115.65 118.00 86.46 407 520  S  
TSLA 106.30 108.90 105.90 80.19 72 194  S   1095 TSLA 115.75 118.25 122.60 89.21 78 150  S  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 147.20 149.55 149.00 113.89 21 236  S   1070 TSLA 131.25 133.20 132.85 95.96 27 1988  S  
TSLA 144.75 147.10 148.00 111.52 24 448  S   1075 TSLA 133.85 135.80 135.40 98.58 29 414  S  
TSLA 142.50 144.75 143.70 109.19 36 215  S   1080 TSLA 136.45 138.45 137.80 101.23 64 416  S  
TSLA 137.75 140.05 139.40 104.65 69 278  S   1090 TSLA 142.00 143.80 143.00 106.66 532 1609  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.