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   0.666 1.735 826.16 -18.84

 
2021-01-15 - Calls 2021-01-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 9.90 15.15 11.65 0.00 2509 1146  S   815 TSLA 0.01 0.05 0.04 0.00 17937 4628  S  
TSLA 6.00 7.00 6.39 0.00 12372 9251  S   820 TSLA 0.02 0.04 0.02 0.00 52708 6802  S  
TSLA 1.34 2.00 1.47 0.00 19837 2960  S   825 TSLA 0.10 0.32 0.18 0.00 28641 2891  S  
TSLA 0.02 0.07 0.06 0.00 33782 4926  S   830 TSLA 2.61 4.50 3.44 0.00 55517 5090  S  
TSLA 0.00 0.01 0.01 0.00 30009 1749  S   835 TSLA 8.00 9.55 8.30 0.00 38171 2793  S  
TSLA 0.00 0.01 0.01 0.00 56585 3980  S   840 TSLA 12.40 14.00 13.73 0.00 44031 4474  S  
 
2021-01-22 - Calls 2021-01-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 33.20 34.05 33.60 78.41 436 323  W   815 TSLA 21.90 22.60 22.19 67.23 1763 797  W  
TSLA 30.45 31.15 31.10 76.04 3137 1235  W   820 TSLA 24.05 24.65 24.10 69.86 6774 1605  W  
TSLA 28.00 28.50 28.35 73.72 7177 2945  W   825 TSLA 26.60 27.25 26.50 72.54 3933 970  W  
TSLA 25.75 26.00 25.65 71.45 5707 1103  W   830 TSLA 28.95 29.75 29.64 75.27 5959 1173  W  
TSLA 23.10 23.80 23.50 69.24 5208 1439  W   835 TSLA 31.60 32.40 32.05 78.06 3750 738  W  
TSLA 21.00 21.65 21.65 67.09 13227 2325  W   840 TSLA 34.80 35.20 34.95 80.91 7339 1747  W  
 
2021-01-29 - Calls 2021-01-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 62.85 64.20 63.23 112.45 218 266  W   815 TSLA 51.35 52.75 52.45 101.19 90 668  W  
TSLA 60.35 61.75 61.15 110.21 1324 760  W   820 TSLA 53.90 55.30 54.92 103.95 366 488  W  
TSLA 58.50 59.05 58.84 108.01 847 771  W   825 TSLA 56.50 57.90 57.60 106.75 387 651  W  
TSLA 55.70 57.00 56.35 105.84 1776 499  W   830 TSLA 59.25 60.55 60.25 109.59 1503 333  W  
TSLA 53.50 54.85 54.00 103.71 898 390  W   835 TSLA 62.05 63.30 63.48 112.46 466 245  W  
TSLA 51.35 52.60 51.45 101.62 2578 1495  W   840 TSLA 64.60 66.05 65.85 115.36 395 328  W  
 
2021-02-05 - Calls 2021-02-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 73.40 74.70 74.70 137.82 17 292  W   815 TSLA 61.85 63.05 63.86 126.44 12 88  W  
TSLA 71.05 72.30 71.60 135.67 119 652  W   820 TSLA 64.45 65.60 65.20 129.29 144 123  W  
TSLA 68.70 69.95 69.24 133.55 171 128  W   825 TSLA 67.25 68.30 67.97 132.17 50 55  W  
TSLA 66.45 67.65 66.85 131.46 270 519  W   830 TSLA 69.95 71.00 71.60 135.07 134 92  W  
TSLA 64.20 65.40 64.60 129.40 313 282  W   835 TSLA 72.75 73.45 74.40 138.01 125 48  W  
TSLA 62.05 63.20 62.40 127.36 424 501  W   840 TSLA 75.40 76.60 76.00 140.98 1314 278  W  
 
2021-02-12 - Calls 2021-02-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 81.45 82.60 83.30 158.90 29 72  W   815 TSLA 69.85 71.30 70.87 147.33 8 32  W  
TSLA 79.10 80.60 79.50 156.82 54 180  W   820 TSLA 72.50 73.60 73.20 150.25 70 86  W  
TSLA 76.80 77.95 77.10 154.76 58 184  W   825 TSLA 75.20 76.65 75.85 153.20 15 48  W  
TSLA 74.55 75.85 75.15 152.74 97 89  W   830 TSLA 77.90 79.45 78.55 156.17 59 61  W  
TSLA 72.35 73.85 72.60 150.73 133 163  W   835 TSLA 80.70 82.10 80.00 159.16 14 22  W  
TSLA 70.20 71.70 70.60 148.75 197 242  W   840 TSLA 83.55 84.95 83.85 162.18 45 120  W  
 
2021-02-19 - Calls 2021-02-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 87.55 88.70 87.72 177.27 60 262  S   815 TSLA 76.15 77.05 76.68 165.47 47 226  S  
TSLA 85.25 86.35 85.60 175.25 803 1039  S   820 TSLA 78.80 79.70 79.11 168.45 209 1764  S  
TSLA 83.00 84.05 83.35 173.26 161 171  S   825 TSLA 81.55 82.35 82.15 171.45 100 161  S  
TSLA 80.75 81.85 81.40 171.28 387 333  S   830 TSLA 84.30 85.20 84.90 174.48 259 361  S  
TSLA 78.60 79.65 78.66 169.33 140 188  S   835 TSLA 87.10 88.00 88.50 177.52 109 174  S  
TSLA 76.45 77.55 76.83 167.40 571 711  S   840 TSLA 89.95 90.50 90.06 180.59 207 750  S  
 
2021-02-26 - Calls 2021-02-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 93.35 96.20 93.97 193.74 2 22  W   815 TSLA 82.05 84.65 80.10 181.66 208 4  W  
TSLA 91.10 93.30 92.71 191.78 29 15  W   820 TSLA 84.75 87.35 86.08 184.69 6 38  W  
TSLA 88.85 91.65 90.05 189.83 20 21  W   825 TSLA 87.50 90.15 88.68 187.74 24 17  W  
TSLA 87.00 89.70 88.04 187.91 21 60  W   830 TSLA 90.60 92.90 94.00 190.81 16 43  W  
TSLA 84.50 87.35 85.70 186.00 74 115  W   835 TSLA 93.30 95.80 94.21 193.90 38 31  W  
TSLA 82.40 85.25 84.00 184.12 71 126  W   840 TSLA 95.95 98.50 96.69 197.01 35 72  W  
 
2021-03-19 - Calls 2021-03-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 113.35 114.95 110.50 235.63 12 71  S   815 TSLA 101.80 103.25 102.90 222.36 9 81  S  
TSLA 111.15 112.85 111.00 233.80 212 357  S   820 TSLA 104.55 106.00 105.50 225.52 26 295  S  
TSLA 108.95 110.50 108.85 231.99 106 662  S   825 TSLA 107.35 108.80 107.00 228.69 51 186  S  
TSLA 106.80 108.35 106.72 230.19 117 447  S   830 TSLA 110.20 111.65 111.35 231.88 63 227  S  
TSLA 104.70 106.25 105.00 228.41 120 214  S   835 TSLA 113.05 114.55 114.00 235.08 47 116  S  
TSLA 102.65 103.65 103.65 226.64 204 443  S   840 TSLA 115.95 117.55 116.50 238.30 136 3739  S  



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.