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   0.711 1.282 196.81 2.05

 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 6.40 6.60 6.50 8.37 101220 16646  W   195 TSLA 4.50 4.60 4.54 6.53 51258 10500  W  
TSLA 5.20 5.30 5.31 7.13 53554 9840  W   197.5 TSLA 5.80 5.90 5.81 7.80 9528 2653  W  
TSLA 4.20 4.30 4.20 6.03 184953 33424  W   200 TSLA 7.30 7.45 7.32 9.19 19544 8978  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 10.35 10.50 10.40 16.87 16128 8289  S   195 TSLA 8.20 8.40 8.30 14.55 9078 5649  S  
TSLA 9.15 9.25 9.25 15.70 10770 5294  S   197.5 TSLA 9.55 9.70 9.56 15.87 3487 1679  S  
TSLA 8.05 8.20 8.20 14.59 41638 30548  S   200 TSLA 10.95 11.10 11.00 17.25 3253 5418  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 12.40 12.60 12.40 22.58 4599 1835  W   195 TSLA 10.10 10.35 10.25 19.16 1394 927  W  
TSLA 11.20 11.40 11.35 21.43 1413 1230  W   197.5 TSLA 11.40 11.65 11.55 20.49 885 763  W  
TSLA 10.05 10.25 10.15 20.33 5084 6885  W   200 TSLA 12.80 13.05 12.90 21.86 782 842  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 15.40 15.70 15.50 27.48 2404 1661  W   195 TSLA 13.00 13.15 13.10 22.34 1069 703  W  
TSLA 14.15 14.45 14.29 26.34 933 1701  W   197.5 TSLA 14.30 14.60 14.35 23.67 195 318  W  
TSLA 13.05 13.35 13.20 25.25 3833 5438  W   200 TSLA 15.65 15.85 15.83 25.03 260 1084  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 16.90 17.25 16.90 32.02 807 692  W   195 TSLA 14.40 14.60 14.60 24.58 148 315  W  
TSLA 15.60 16.05 15.85 30.90 376 308  W   197.5 TSLA 15.65 15.90 16.35 25.89 31 435  W  
TSLA 14.65 14.90 14.70 29.81 1999 1563  W   200 TSLA 17.05 17.25 16.95 27.23 101 253  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 19.25 19.40 19.30 37.16 1508 2317  S   193.33 TSLA 14.80 15.00 14.74 25.27 774 2256  S  
TSLA 18.40 18.60 18.50 36.40 2833 4222  S   195 TSLA 15.65 15.85 15.85 26.10 2353 2906  S  
TSLA 17.60 17.80 17.75 35.65 825 2368  S   196.67 TSLA 16.50 16.70 16.65 26.96 550 1468  S  
TSLA 16.80 17.05 16.93 34.93 914 3081  S   198.33 TSLA 17.40 17.60 17.45 27.81 765 2044  S  
TSLA 16.00 16.20 16.20 34.21 6263 44749  S   200 TSLA 18.30 18.55 18.39 28.69 1850 32778  S  
 
2023-03-24 - Calls 2023-03-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 19.45 20.25 19.80 40.73 269 258  W   195 TSLA 16.60 17.35 16.95 27.03 72 83  W  
TSLA 18.25 19.20 18.50 39.63 138 79  W   197.5 TSLA 17.90 18.65 19.82 28.27 13 13  W  
TSLA 17.20 17.85 17.15 38.55 782 880  W   200 TSLA 19.25 20.00 19.80 29.54 16 126  W  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 25.10 25.25 25.20 58.43 486 2634  S   195 TSLA 21.50 21.70 21.55 26.39 645 1684  S  
TSLA 22.80 22.95 22.90 56.31 3515 10505  S   200 TSLA 24.20 24.35 24.24 28.49 1432 5714  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.