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   0.568 1.254 201.16 201.16

 
2023-06-02 - Calls 2023-06-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 8.10 8.65 8.65 10.84 17532 15516  W   195 TSLA 2.23 2.28 2.28 4.65 49598 5681  W  
TSLA 6.50 7.00 6.89 9.37 20727 6466  W   197.5 TSLA 3.05 3.20 3.15 5.68 35125 2149  W  
TSLA 5.45 5.55 5.50 8.03 140984 36901  W   200 TSLA 4.15 4.25 4.15 6.84 57898 3922  W  
TSLA 4.30 4.40 4.30 6.83 69355 11797  W   202.5 TSLA 5.45 5.60 5.45 8.14 13039 205  W  
TSLA 3.30 3.35 3.30 5.77 104322 11147  W   205 TSLA 6.95 7.15 7.02 9.57 8213 623  W  
 
2023-06-09 - Calls 2023-06-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 11.10 11.30 11.15 19.12 2777 3608  W   195 TSLA 4.70 5.10 4.75 12.36 14175 1052  W  
TSLA 9.60 9.85 9.68 17.84 3020 1501  W   197.5 TSLA 5.65 6.30 5.70 13.57 3664 574  W  
TSLA 8.30 8.45 8.40 16.61 21783 8320  W   200 TSLA 6.80 7.00 6.90 14.83 7285 807  W  
TSLA 7.15 7.25 7.20 15.45 9558 1589  W   202.5 TSLA 8.10 8.30 8.19 16.17 2404 33  W  
TSLA 6.10 6.20 6.15 14.35 10991 2716  W   205 TSLA 9.55 9.75 9.63 17.56 1709 414  W  
 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 12.60 13.30 13.20 24.86 2626 14596  S   195 TSLA 6.40 6.65 6.51 16.81 2751 8334  S  
TSLA 11.70 11.85 11.45 23.63 1977 5263  S   197.5 TSLA 7.45 7.65 7.57 18.05 2322 758  S  
TSLA 10.30 10.55 10.55 22.43 25152 46489  S   200 TSLA 8.70 8.80 8.80 19.33 6507 26106  S  
TSLA 9.15 9.40 9.23 21.29 6222 1918  S   202.5 TSLA 10.00 10.20 10.15 20.66 1486 297  S  
TSLA 8.10 8.30 8.13 20.19 11147 8946  S   205 TSLA 11.40 11.60 11.55 22.04 1592 5372  S  
 
2023-06-23 - Calls 2023-06-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 14.35 14.65 14.25 29.88 794 1647  W   195 TSLA 7.55 7.80 7.90 19.82 615 303  W  
TSLA 11.60 11.90 11.80 27.50 4084 3701  W   200 TSLA 9.80 10.35 10.05 22.34 1288 1818  W  
TSLA 9.35 9.65 9.50 25.27 1439 1058  W   205 TSLA 12.45 12.80 12.65 25.02 174 220  W  
 
2023-06-30 - Calls 2023-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 15.75 16.15 15.80 34.61 541 3121  Q   195 TSLA 8.75 9.20 9.00 21.87 791 295  Q  
TSLA 12.70 13.40 13.30 32.26 4519 2473  Q   200 TSLA 11.00 12.20 11.20 24.35 1190 105  Q  
TSLA 10.70 11.00 10.85 30.04 12626 5820  Q   205 TSLA 13.70 14.05 14.15 26.96 100 9  Q  
 
2023-07-07 - Calls 2023-07-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 16.05 18.20 17.73 39.25 195 243  W   195 TSLA 10.25 10.60 10.54 23.17 186 150  W  
TSLA 13.65 15.10 15.10 36.92 1755 908  W   200 TSLA 12.60 13.15 13.00 25.59 270 71  W  
TSLA 11.50 12.95 12.95 34.71 409 436  W   205 TSLA 15.05 15.90 15.15 28.12 80 7  W  
 
2023-07-21 - Calls 2023-07-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 20.65 21.15 20.80 48.60 1522 9972  S   195 TSLA 13.05 13.50 13.34 24.03 1378 7183  S  
TSLA 18.10 18.35 18.31 46.31 9204 18613  S   200 TSLA 15.55 15.85 15.61 26.26 3603 21026  S  
TSLA 15.70 16.00 15.80 44.11 2690 7020  S   205 TSLA 18.15 18.50 18.55 28.59 803 6505  S  
 
2023-08-18 - Calls 2023-08-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TSLA 24.55 24.95 24.77 68.55 665 4508  S   195 TSLA 16.15 16.80 16.47 21.09 478 1622  S  
TSLA 21.85 22.30 22.15 66.35 2196 5082  S   200 TSLA 18.65 18.95 19.20 22.83 1211 1813  S  
TSLA 19.50 19.90 19.60 64.21 945 1964  S   205 TSLA 21.30 21.75 21.70 24.64 91 694  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.